Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 3,77

    -0,05 arrow -1,309%

    • R$ 3,85

      Máxima

    • R$ 3,70

      Mínima

    • 9.277.700,00

      Volume

    • 29/01/26, 18:07:44

      Último Negócio

    • R$ 3,83

      Abertura

    • R$ 34,84

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 50,14%

      IV (1a)

    • 49,21%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARN900PUTR$ 9,00227,57% ITM 16 d.u.5,25-0.895,250000578.567,005,230.02EUROPÉIA96,33%
PCARO980PUTR$ 9,80377,66% ITM 36 d.u.7,00-0.487,000000352.285,006,030.97EUROPÉIA91,46%
PCARO380PUTR$ 3,8061,97% ATM 36 d.u.0,33-0.440,33-2,941%0,120,23068.539,000,030.3EUROPÉIA52,86%
PCARO910PUTR$ 9,10163,23% ITM 36 d.u.5,29-0.865,292,519%00053.958,005,330EUROPÉIA95,61%
PCARB380CALLR$ 3,8031,51% ATM 16 d.u.0,120.520,12-36,842%0,140,050,2339.322,0000.12AMERICANA48,58%
PCARN390PUTR$ 3,9069,95% ATM 16 d.u.0,32-0.520,323,226%0,020,03032.000,000,130.19EUROPÉIA59,24%
PCARC350CALLR$ 3,5020,47% ITM 36 d.u.0,350.890,35-7,895%0,3000,6015.392,000,270.08AMERICANA87,73%
PCARO110PUTR$ 11,00231,78% ITM 36 d.u.7,321-0.786,90000013.800,007,230EUROPÉIA94,94%
PCARO340PUTR$ 3,4057,92% OTM 36 d.u.0,14-0.250,14-6,667%0,190,080,2911.942,0000.14EUROPÉIA32,73%
PCARW375PUTR$ 3,7560,21% ATM 203 d.u.0,58-0.320,58000011.333,0000.58EUROPÉIA52,65%
PCARX400PUTR$ 4,0057,93% ITM 224 d.u.0,69-0.350,69000011.040,000,230.46EUROPÉIA56,75%
PCARB370CALLR$ 3,7030,16% ATM 16 d.u.0,170.650,17-10,526%0,180,140,2210.537,000,070.1AMERICANA62,45%
PCARC370CALLR$ 3,7028,99% ATM 36 d.u.0,240.650,24-14,286%00010.040,000,070.17AMERICANA61,25%
PCARN370PUTR$ 3,7057,96% ATM 16 d.u.0,17-0.40,1700,340,080,608.990,0000.17EUROPÉIA45,55%
PCARN380PUTR$ 3,8063,57% ATM 16 d.u.0,24-0.470,244,348%0007.340,000,030.21EUROPÉIA53,11%
PCARO370PUTR$ 3,7061,91% ATM 36 d.u.0,28-0.390,283,704%0,250,170,336.762,0000.28EUROPÉIA48,31%
PCARO360PUTR$ 3,6062,88% ATM 36 d.u.0,24-0.350,249,091%0,210,100,325.447,0000.24EUROPÉIA43,90%
PCARN380W4PUTR$ 3,8068,26% ATM 21 d.u.0,29-0.450,2900004.350,000,030.26EUROPÉIA53,34%
PCARM380W5PUTR$ 3,80110,85% ATM 1 d.u.0,12-0.530,12100,00%0004.139,000,030.09EUROPÉIA55,61%
PCARN380W1PUTR$ 3,8060,50% ATM 6 d.u.0,15-0.50,157,143%0004.100,000,030.12EUROPÉIA53,92%
PCARB455CALLR$ 4,5551,36% OTM 16 d.u.0,020.090,0200,0500,103.796,0000.02EUROPÉIA7,30%
PCARB40CALLR$ 4,0038,12% OTM 16 d.u.0,070.310,07-12,50%0,080,030,133.031,0000.07AMERICANA28,14%
PCARC430CALLR$ 4,3046,50% OTM 36 d.u.0,110.290,1100,020,0302.981,0000.11AMERICANA23,25%
PCARD50CALLR$ 5,0064,01% OTM 55 d.u.0,140.240,1400,090,050,132.894,0000.14EUROPÉIA15,89%
PCARB390CALLR$ 3,9034,73% ATM 16 d.u.0,090.40,09-25,00%0,130,060,202.769,0000.09AMERICANA36,81%
PCARN410PUTR$ 4,1073,24% ITM 16 d.u.0,46-0.620,469,524%0002.494,000,330.13EUROPÉIA69,23%
PCARN700PUTR$ 7,00186,49% ITM 16 d.u.3,28-0.863,2801,573,1302.296,003,230.05EUROPÉIA93,75%
PCARO510PUTR$ 5,1085,07% ITM 36 d.u.1,38-0.761,3800002.070,001,330.05EUROPÉIA85,15%
PCARA400W5CALLR$ 4,0094,90% OTM 1 d.u.0,020.170,0200002.000,0000.02AMERICANA15,58%
PCARO350PUTR$ 3,5059,03% OTM 36 d.u.0,18-0.30,18-5,263%0,200,150,251.936,0000.18EUROPÉIA38,03%
PCARN345PUTR$ 3,4554,62% OTM 16 d.u.0,07-0.220,0700,080,030,121.400,0000.07EUROPÉIA26,25%
PCARN100PUTR$ 10,00245,36% ITM 16 d.u.6,24-0.96,2400001.231,006,230.01EUROPÉIA96,95%
PCARC420CALLR$ 4,2047,48% OTM 36 d.u.0,140.340,1400,100,010,181.103,0000.14AMERICANA27,82%
PCARB410CALLR$ 4,1035,94% OTM 16 d.u.0,040.210,04-42,857%0,0600,121.000,0000.04AMERICANA18,92%
PCARO290PUTR$ 2,9060,74% OTM 36 d.u.0,04-0.090,0400,060,010,10800,0000.04EUROPÉIA13,37%
PCARN350PUTR$ 3,5056,63% OTM 16 d.u.0,09-0.260,0900,020,030693,0000.09EUROPÉIA30,60%
PCARB420CALLR$ 4,2046,18% OTM 16 d.u.0,050.210,0500,010,010680,0000.05AMERICANA18,00%
PCARC390CALLR$ 3,9043,35% ATM 36 d.u.0,220.50,2200,1500,30540,0000.22AMERICANA43,03%
PCARC400CALLR$ 4,0045,00% OTM 36 d.u.0,190.440,195,556%0,220,130,31513,0000.19AMERICANA37,30%
PCARN800PUTR$ 8,00211,83% ITM 16 d.u.4,27-0.874,270000427,004,230.04EUROPÉIA95,16%
PCARM30PUTR$ 3,0057,52% OTM 240 d.u.0,28-0.180,280000392,0000.28EUROPÉIA36,43%
PCARO390PUTR$ 3,9063,02% ATM 36 d.u.0,39-0.480,390000390,000,130.26EUROPÉIA57,28%
PCARB360CALLR$ 3,6027,15% ATM 16 d.u.0,230.80,23-4,167%0,4100,81380,000,170.06AMERICANA77,67%
PCARC380CALLR$ 3,8035,29% ATM 36 d.u.0,220.560,22-8,333%000376,0000.22AMERICANA50,52%
PCARO480PUTR$ 4,8085,87% ITM 36 d.u.1,14-0.71,143,636%000340,001,030.11EUROPÉIA80,21%
PCARG40CALLR$ 4,0028,15% OTM 117 d.u.0,290.540,29-42,00%000319,0000.29AMERICANA46,42%
PCARJ499CALLR$ 5,0044,19% OTM 180 d.u.0,300.370,3000,220,080,35270,0000.3AMERICANA24,38%
PCARN50PUTR$ 5,0093,42% ITM 16 d.u.1,25-0.851,250000254,001,230.02EUROPÉIA90,01%
PCARO420PUTR$ 4,2061,86% ITM 36 d.u.0,57-0.60,570000238,000,430.14EUROPÉIA69,13%
PCARC450CALLR$ 4,5050,84% OTM 36 d.u.0,090.230,0912,50%0,030,050225,0000.09AMERICANA17,86%