Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 4,13

    0,01 arrow +0,243%

    • R$ 4,25

      Máxima

    • R$ 4,01

      Mínima

    • 9.651.500,00

      Volume

    • 22/09/25, 20:59:58

      Último Negócio

    • R$ 4,12

      Abertura

    • R$ 39,96

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 66,00%

      Desvio Padrão (1a)

    • 72,95%

      IV (1a)

    • 62,72%

      EWMA (1a)

    • 1,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARK800CALLR$ 8,0086,77% OTM 43 d.u.0,030.050,0300,040,030,0458,0000.03AMERICANA2,49%
PCARJ643CALLR$ 6,4399,95% OTM 18 d.u.0,030.070,0300,030,020,0330,0000.03AMERICANA3,95%
PCARJ723CALLR$ 7,23111,19% OTM 18 d.u.0,020.040,0200,020,010,02000.02AMERICANA2,27%
PCARJ743CALLR$ 7,43115,47% OTM 18 d.u.0,020.040,0200,020,010,02000.02AMERICANA2,13%
PCARV623PUTR$ 6,2373,75% ITM 18 d.u.2,05-0.972,050000581.280,002,100EUROPÉIA98,37%
PCARD50CALLR$ 5,0073,46% OTM 143 d.u.0,720.530,7244,00%0,460,100,82147.814,0000.72EUROPÉIA31,25%
PCARJ408CALLR$ 4,0879,19% ATM 18 d.u.0,390.580,39-13,333%0,320,200,4371.558,000,050.34EUROPÉIA49,82%
PCARJ403CALLR$ 4,0375,60% ATM 18 d.u.0,400.610,40-11,111%0,400,060,7452.317,000,100.3AMERICANA52,64%
PCARK300CALLR$ 3,0040,21% ITM 43 d.u.1,200.981,20-0,826%00046.680,001,130.07AMERICANA97,59%
PCARW375PUTR$ 3,7576,14% OTM 43 d.u.0,29-0.30,2952,632%0,090,18045.271,0000.29EUROPÉIA41,29%
PCARJ303CALLR$ 3,0387,15% ITM 18 d.u.1,160.931,165,455%00044.558,001,100.06AMERICANA89,49%
PCARW450PUTR$ 4,5068,86% ITM 43 d.u.0,63-0.530,63-11,268%00043.590,000,370.26EUROPÉIA64,28%
PCARJ373CALLR$ 3,7376,06% ITM 18 d.u.0,580.740,58-15,942%0,620,041,2040.629,000,400.18AMERICANA67,19%
PCARJ503CALLR$ 5,0385,68% OTM 18 d.u.0,120.240,129,091%0,100,070,1333.774,0000.12AMERICANA17,49%
PCARV393PUTR$ 3,9378,48% OTM 18 d.u.0,23-0.350,23-17,857%0,050,09032.029,0000.23EUROPÉIA43,01%
PCARW430PUTR$ 4,3073,26% ATM 43 d.u.0,54-0.460,54-6,897%00030.158,000,170.37EUROPÉIA58,37%
PCARW320PUTR$ 3,2077,01% OTM 43 d.u.0,12-0.150,12000029.638,0000.12EUROPÉIA23,80%
PCARV318PUTR$ 3,18100,90% OTM 18 d.u.0,08-0.130,08000022.659,0000.08EUROPÉIA19,24%
PCARJ423CALLR$ 4,2378,96% ATM 18 d.u.0,320.510,323,226%0,380,260,5021.791,0000.32AMERICANA43,06%
PCARV543PUTR$ 5,4390,95% ITM 18 d.u.1,33-0.831,33000021.321,001,300.03EUROPÉIA88,67%
PCARK395CALLR$ 3,9566,08% ATM 43 d.u.0,580.650,58000015.000,000,180.4EUROPÉIA54,30%
PCARW425PUTR$ 4,2565,59% ATM 43 d.u.0,46-0.460,46000014.051,000,120.34EUROPÉIA56,33%
PCARV433PUTR$ 4,3381,36% ATM 18 d.u.0,45-0.530,45-2,174%0,410,090,7212.700,000,200.25EUROPÉIA61,16%
PCARV353PUTR$ 3,5389,36% OTM 18 d.u.0,13-0.210,13-7,143%0,090,020,1612.537,0000.13EUROPÉIA28,20%
PCARV603PUTR$ 6,03107,12% ITM 18 d.u.1,91-0.871,911,058%00011.199,001,900.01EUROPÉIA92,40%
PCARP700PUTR$ 7,0063,95% ITM 143 d.u.2,60-0.762,6013,043%00010.400,002,870EUROPÉIA88,16%
PCARW390PUTR$ 3,9070,66% OTM 43 d.u.0,32-0.340,32-13,514%0,050,1009.600,0000.32EUROPÉIA44,97%
PCARJ353CALLR$ 3,5382,04% ITM 18 d.u.0,740.810,7400,910,581,238.906,000,600.14AMERICANA74,17%
PCARV373PUTR$ 3,7398,96% OTM 18 d.u.0,23-0.290,2321,053%0008.198,0000.23EUROPÉIA38,67%
PCARJ433CALLR$ 4,3388,18% ATM 18 d.u.0,320.480,326,667%0,010,0208.164,0000.32AMERICANA39,01%
PCARJ443CALLR$ 4,4368,95% OTM 18 d.u.0,200.410,20-20,00%0,290,200,378.126,0000.2AMERICANA33,64%
PCARV60PUTR$ 6,0068,11% ITM 268 d.u.1,90-0.491,9000007.717,001,870.03EUROPÉIA75,37%
PCARJ413CALLR$ 4,1375,55% ATM 18 d.u.0,350.560,35-2,778%0,140,2706.855,0000.35AMERICANA47,81%
PCARW400PUTR$ 4,0077,54% ATM 43 d.u.0,41-0.370,4100006.150,0000.41EUROPÉIA49,64%
PCARW255PUTR$ 2,5580,62% OTM 43 d.u.0,03-0.050,0300005.427,0000.03EUROPÉIA8,88%
PCARV363PUTR$ 3,6380,52% OTM 18 d.u.0,13-0.230,13-7,143%0,110,020,204.766,0000.13EUROPÉIA29,63%
PCARV413PUTR$ 4,1377,42% ATM 18 d.u.0,32-0.440,32-11,111%0004.291,0000.32EUROPÉIA52,34%
PCARJ323CALLR$ 3,23108,87% ITM 18 d.u.1,040.851,046,122%1,000,501,504.249,000,900.14AMERICANA76,77%
PCARJ383CALLR$ 3,8382,30% ITM 18 d.u.0,540.690,54-6,897%0,510,100,914.231,000,300.24AMERICANA60,84%
PCARJ543CALLR$ 5,4387,17% OTM 18 d.u.0,070.150,0700,080,050,114.220,0000.07AMERICANA10,54%
PCARK570CALLR$ 5,7074,89% OTM 43 d.u.0,130.210,13-7,143%0,120,090,154.038,0000.13EUROPÉIA13,04%
PCARW410PUTR$ 4,1069,95% ATM 43 d.u.0,41-0.40,41-10,87%0003.690,0000.41EUROPÉIA51,69%
PCARJ463CALLR$ 4,6378,50% OTM 18 d.u.0,180.350,18-5,263%0,040,0703.634,0000.18AMERICANA27,25%
PCARK410CALLR$ 4,1080,57% ATM 43 d.u.0,600.60,6022,449%0,5101,013.630,000,030.57AMERICANA46,90%
PCARV403PUTR$ 4,0377,31% ATM 18 d.u.0,27-0.390,27-18,182%1,260,202,313.601,0000.27EUROPÉIA47,60%
PCARJ498CALLR$ 4,9883,13% OTM 18 d.u.0,120.250,129,091%0,040,0803.588,0000.12EUROPÉIA18,10%
PCARV523PUTR$ 5,2381,89% ITM 18 d.u.1,13-0.821,1300003.426,001,100.03EUROPÉIA87,41%
PCARK600CALLR$ 6,0078,00% OTM 43 d.u.0,110.180,1100003.191,0000.11AMERICANA10,54%
PCARV423PUTR$ 4,2378,76% ATM 18 d.u.0,38-0.490,38-5,00%0,3100,612.763,000,100.28EUROPÉIA56,94%
PCARJ473CALLR$ 4,7382,41% OTM 18 d.u.0,170.320,176,25%0,010,0202.733,0000.17AMERICANA24,70%