Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 2,57

    0,09 arrow +3,629%

    • R$ 2,58

      Máxima

    • R$ 2,47

      Mínima

    • 6.874.500,00

      Volume

    • 19/03/25, 17:59:51

      Último Negócio

    • R$ 2,47

      Abertura

    • R$ 17,46

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 58,00%

      Desvio Padrão (1a)

    • 49,77%

      IV (1a)

    • 53,90%

      EWMA (1a)

    • 1,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARP105PUTR$ 10,50246,90% ITM 21 d.u.7,85-0.957,850000397.995,007,930EUROPÉIA98,97%
PCARP630PUTR$ 6,30189,99% ITM 21 d.u.3,71-0.913,71000063.441,003,730EUROPÉIA97,06%
PCARP495PUTR$ 4,95140,12% ITM 21 d.u.2,36-0.922,36-6,719%00037.289,002,380EUROPÉIA96,38%
PCARO50PUTR$ 5,00469,37% ITM 2 d.u.2,46-0.922,46-6,464%00037.150,002,430.03EUROPÉIA96,39%
PCARO285PUTR$ 2,85159,47% ITM 2 d.u.0,33-0.740,3300,110,22033.540,000,280.05EUROPÉIA78,57%
PCARD265CALLR$ 2,6548,30% ATM 21 d.u.0,120.470,1271,429%0,050,10026.356,0000.12AMERICANA41,61%
PCARQ250PUTR$ 2,5049,34% ATM 39 d.u.0,14-0.370,14-30,00%0,160,060,2626.245,0000.14EUROPÉIA44,08%
PCARO320PUTR$ 3,20347,29% ITM 2 d.u.0,751-0.710,62-17,333%00025.500,000,630EUROPÉIA80,51%
PCARL180CALLR$ 1,8050,38% ITM 193 d.u.1,010.91,016,316%00022.850,000,770.24AMERICANA79,19%
PCARQ240PUTR$ 2,4054,84% OTM 39 d.u.0,12-0.30,12000022.716,0000.12EUROPÉIA38,11%
PCARO280PUTR$ 2,80117,07% ITM 2 d.u.0,26-0.780,26-18,75%00016.702,000,230.03EUROPÉIA80,62%
PCARP540PUTR$ 5,40173,55% ITM 21 d.u.2,83-0.892,83-2,414%00016.414,002,830EUROPÉIA95,65%
PCARP270PUTR$ 2,7047,74% ATM 21 d.u.0,20-0.580,20-25,926%00015.560,000,130.07EUROPÉIA63,62%
PCARD255CALLR$ 2,5549,50% ATM 21 d.u.0,170.580,1754,545%0,1200,2412.713,000,020.15AMERICANA52,35%
PCARO335PUTR$ 3,35219,71% ITM 2 d.u.0,80-0.890,80-2,439%00012.000,000,780.02EUROPÉIA92,60%
PCARQ270PUTR$ 2,7053,80% ATM 39 d.u.0,26-0.510,26-18,75%00011.460,000,130.13EUROPÉIA59,64%
PCARD250CALLR$ 2,5050,48% ATM 21 d.u.0,200.630,2025,00%00010.608,000,070.13EUROPÉIA57,57%
PCARP430PUTR$ 4,30145,23% ITM 21 d.u.1,76-0.841,76-5,376%0009.329,001,730.03EUROPÉIA92,10%
PCARP410PUTR$ 4,10129,51% ITM 21 d.u.1,55-0.851,5500009.300,001,530.02EUROPÉIA92,03%
PCARP275PUTR$ 2,7553,89% ITM 21 d.u.0,25-0.610,25-16,667%0008.445,000,180.07EUROPÉIA67,12%
PCARD235CALLR$ 2,3547,21% ITM 21 d.u.0,290.790,2945,00%0008.335,000,220.07AMERICANA74,80%
PCARP300PUTR$ 3,0067,71% ITM 21 d.u.0,47-0.740,47-9,615%0007.720,000,430.04EUROPÉIA79,78%
PCARO310PUTR$ 3,10239,52% ITM 2 d.u.0,59-0.780,59-6,349%0006.500,000,530.06EUROPÉIA83,66%
PCARD300CALLR$ 3,0053,34% OTM 21 d.u.0,040.20,04100,00%0,0200,046.084,0000.04EUROPÉIA15,59%
PCARC260CALLR$ 2,6046,03% ATM 2 d.u.0,030.410,0350,00%0,3500,705.530,0000.03EUROPÉIA39,04%
PCARO300PUTR$ 3,00150,18% ITM 2 d.u.0,45-0.860,45-11,765%0005.036,000,430.02EUROPÉIA88,79%
PCARC250CALLR$ 2,5049,57% ATM 2 d.u.0,090.750,09125,00%0,010,0204.612,000,070.02EUROPÉIA73,45%
PCARE270CALLR$ 2,7047,90% ATM 39 d.u.0,160.480,1600004.428,0000.16AMERICANA40,16%
PCARP240PUTR$ 2,4051,97% OTM 21 d.u.0,07-0.270,07-46,154%0004.216,0000.07EUROPÉIA32,51%
PCARO315PUTR$ 3,15157,41% ITM 2 d.u.0,59-0.920,59-18,056%0003.989,000,580.01EUROPÉIA93,50%
PCARC255CALLR$ 2,5529,91% ATM 2 d.u.0,040.640,0433,333%0,010,0103.308,000,020.02AMERICANA62,50%
PCARD275CALLR$ 2,7543,29% OTM 21 d.u.0,070.350,0700003.276,0000.07AMERICANA30,24%
PCARP295PUTR$ 2,9578,74% ITM 21 d.u.0,46-0.670,46-14,815%0003.174,000,380.08EUROPÉIA74,94%
PCARP315PUTR$ 3,1554,66% ITM 21 d.u.0,57-0.870,57-17,391%0002.957,000,580EUROPÉIA90,32%
PCARP310PUTR$ 3,1076,13% ITM 21 d.u.0,57-0.760,57-12,308%0002.850,000,530.04EUROPÉIA81,96%
PCARO390PUTR$ 3,90228,93% ITM 2 d.u.1,331-0.971,3236,082%0002.640,001,330EUROPÉIA98,39%
PCARD245CALLR$ 2,4530,67% ATM 21 d.u.0,180.760,1820,00%0002.418,000,120.06AMERICANA73,18%
PCARQ230PUTR$ 2,3052,84% OTM 39 d.u.0,08-0.230,08-33,333%0,020,0402.400,0000.08EUROPÉIA29,91%
PCARD260CALLR$ 2,6047,66% ATM 21 d.u.0,140.530,1440,00%0002.238,0000.14EUROPÉIA47,03%
PCARD270CALLR$ 2,7044,60% ATM 21 d.u.0,090.410,0928,571%0,030,0502.160,0000.09EUROPÉIA35,81%
PCARP250PUTR$ 2,5049,39% ATM 21 d.u.0,10-0.370,10-28,571%0,030,0502.000,0000.1EUROPÉIA42,14%
PCARO260PUTR$ 2,6060,20% ATM 2 d.u.0,07-0.570,07-46,154%0001.950,000,030.04EUROPÉIA58,86%
PCARO290PUTR$ 2,90200,46% ITM 2 d.u.0,40-0.720,40-4,762%0001.600,000,330.07EUROPÉIA77,64%
PCARQ260PUTR$ 2,6052,56% ATM 39 d.u.0,20-0.440,2000001.400,000,030.17EUROPÉIA52,48%
PCARP260PUTR$ 2,6050,37% ATM 21 d.u.0,15-0.470,15-25,00%0001.185,000,030.12EUROPÉIA53,11%
PCARP245PUTR$ 2,4556,71% ATM 21 d.u.0,10-0.330,10-28,571%0,030,0501.000,0000.1EUROPÉIA39,11%
PCARO245PUTR$ 2,4554,45% ATM 2 d.u.0,01-0.150,01-87,50%0,0100,01905,0000.01EUROPÉIA16,29%
PCARO255PUTR$ 2,5544,33% ATM 2 d.u.0,03-0.40,03-66,667%000902,0000.03EUROPÉIA41,91%
PCARB50CALLR$ 5,0068,75% OTM 234 d.u.0,250.310,25-3,846%0,250,050,45750,0000.25AMERICANA12,43%
PCARP230PUTR$ 2,3050,65% OTM 21 d.u.0,04-0.180,04-33,333%000640,0000.04EUROPÉIA22,36%