Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 3,08

    -0,01 arrow -0,324%

    • R$ 3,14

      Máxima

    • R$ 3,02

      Mínima

    • 11.989.000,00

      Volume

    • 17/05/24, 18:39:59

      Último Negócio

    • R$ 3,08

      Abertura

    • R$ 36,99

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 68,00%

      Desvio Padrão (1a)

    • 48,31%

      IV (1a)

    • 66,33%

      EWMA (1a)

    • 1,53

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARR380PUTR$ 3,8031,66% ITM 23 d.u.0,677-0.980,63-10,00%0,600,201,001.142.870,000,720EUROPÉIA98,30%
PCARF320CALLR$ 3,2044,68% ATM 23 d.u.0,130.450,13-7,143%0,1300,2529.190,0000.13AMERICANA39,64%
PCARF300CALLR$ 3,0045,60% ATM 23 d.u.0,230.640,2300,090,17028.788,000,080.15AMERICANA58,25%
PCARR360PUTR$ 3,6066,66% ITM 23 d.u.0,57-0.730,577,547%0,010,01020.553,000,520.05EUROPÉIA79,29%
PCARL333CALLR$ 3,3351,64% OTM 152 d.u.0,490.580,4919,512%1,250,202,3013.130,0000.49EUROPÉIA42,09%
PCARF310CALLR$ 3,1043,68% ATM 23 d.u.0,170.540,1700,5001,0012.928,0000.17AMERICANA49,00%
PCARS370PUTR$ 3,7058,47% ITM 43 d.u.0,66-0.710,661,538%00011.712,000,620.04EUROPÉIA78,47%
PCARR320PUTR$ 3,2046,78% ATM 23 d.u.0,22-0.550,22-15,385%0,060,11011.388,000,120.1EUROPÉIA60,15%
PCARF330CALLR$ 3,3046,08% OTM 23 d.u.0,100.370,10-9,091%0,040,07010.345,0000.1AMERICANA31,56%
PCARR300PUTR$ 3,0055,66% ATM 23 d.u.0,15-0.380,157,143%0,140,110,179.789,0000.15EUROPÉIA44,31%
PCARS400PUTR$ 4,0057,58% ITM 43 d.u.0,90-0.810,9042,857%0,140,2804.489,000,920EUROPÉIA86,96%
PCARR290PUTR$ 2,9055,64% OTM 23 d.u.0,11-0.30,11-8,333%0,030,0504.200,0000.11EUROPÉIA36,51%
PCARU450PUTR$ 4,5052,31% ITM 88 d.u.1,30-0.821,30-3,704%0003.900,001,420EUROPÉIA89,14%
PCARR340PUTR$ 3,4045,34% ITM 23 d.u.0,35-0.710,35-10,256%0,150,3003.320,000,320.03EUROPÉIA75,91%
PCARS320PUTR$ 3,2051,77% ATM 43 d.u.0,29-0.490,29-3,333%0,010,0203.190,000,120.17EUROPÉIA57,22%
PCARR280PUTR$ 2,8056,45% OTM 23 d.u.0,08-0.240,08-11,111%0,090,030,153.040,0000.08EUROPÉIA29,35%
PCARR260PUTR$ 2,6058,83% OTM 23 d.u.0,04-0.130,04100,00%0,020,0302.604,0000.04EUROPÉIA17,59%
PCARX333PUTR$ 3,3354,98% ITM 152 d.u.0,52-0.420,5210,638%0,820,451,191.858,000,250.27EUROPÉIA58,42%
PCARD50CALLR$ 5,0048,30% OTM 484 d.u.0,560.490,56-1,754%0,550,400,701.624,0000.56EUROPÉIA24,65%
PCARF340CALLR$ 3,4042,10% OTM 23 d.u.0,060.270,06-25,00%0,110,060,151.243,0000.06AMERICANA22,74%
PCARL50CALLR$ 5,0048,92% OTM 404 d.u.0,460.450,46-8,00%0,620,360,881.058,0000.46AMERICANA22,50%
PCARS270PUTR$ 2,7053,41% OTM 43 d.u.0,09-0.210,09-57,143%0,030,060900,0000.09EUROPÉIA27,86%
PCARF280CALLR$ 2,8044,35% ITM 23 d.u.0,360.810,36-16,279%0,2500,50822,000,280.08AMERICANA76,82%
PCARF250CALLR$ 2,5077,84% ITM 23 d.u.0,670.850,67-1,471%0,600,500,69620,000,580.09AMERICANA79,39%
PCARG310CALLR$ 3,1052,79% ATM 43 d.u.0,290.570,293,571%000580,0000.29AMERICANA48,53%
PCARS310PUTR$ 3,1054,39% ATM 43 d.u.0,25-0.430,250000500,000,020.23EUROPÉIA51,69%
PCARF370CALLR$ 3,7043,60% OTM 23 d.u.0,020.110,02-33,333%0,0100,02478,0000.02AMERICANA8,56%
PCARI450CALLR$ 4,5052,37% OTM 88 d.u.0,080.180,0800,1000,19472,0000.08EUROPÉIA10,87%
PCARS290PUTR$ 2,9052,11% OTM 43 d.u.0,15-0.310,15-21,053%0,200,010,39450,0000.15EUROPÉIA39,16%
PCARS300PUTR$ 3,0058,07% ATM 43 d.u.0,22-0.370,2200,040,080440,0000.22EUROPÉIA46,72%
PCARR240PUTR$ 2,4053,80% OTM 23 d.u.0,01-0.050,0100,010,010401,0000.01EUROPÉIA6,34%
PCARG400CALLR$ 4,0040,55% OTM 43 d.u.0,020.090,02-71,429%0,020,030372,0000.02AMERICANA6,53%
PCARF450CALLR$ 4,5066,69% OTM 23 d.u.0,010.040,01-50,00%0,1100,22318,0000.01AMERICANA2,72%
PCARS330PUTR$ 3,3042,06% ITM 43 d.u.0,30-0.570,30-21,053%0,2300,45300,000,220.08EUROPÉIA63,92%
PCARF350CALLR$ 3,5049,10% OTM 23 d.u.0,060.240,06-33,333%0,0300,06288,0000.06AMERICANA19,60%
PCARR330PUTR$ 3,3037,03% ITM 23 d.u.0,25-0.680,25-10,714%0,010,010250,000,220.03EUROPÉIA71,45%
PCARG320CALLR$ 3,2049,75% ATM 43 d.u.0,230.510,23-4,167%000107,0000.23AMERICANA42,83%
PCARI370CALLR$ 3,7051,18% OTM 88 d.u.0,210.380,210000105,0000.21EUROPÉIA27,17%
PCARF290CALLR$ 2,9048,10% ITM 23 d.u.0,300.720,30-38,776%4,510,019,0090,000,180.12AMERICANA66,40%
PCARG330CALLR$ 3,3049,56% OTM 43 d.u.0,190.450,19-13,636%00089,0000.19AMERICANA37,03%
PCARR250PUTR$ 2,5046,86% OTM 23 d.u.0,01-0.050,0100,020,010,0375,0000.01EUROPÉIA6,85%
PCARF360CALLR$ 3,6032,33% OTM 23 d.u.0,010.080,01-80,00%0,310,010,6069,0000.01AMERICANA6,37%
PCARS160PUTR$ 1,6088,64% OTM 43 d.u.0,01-0.020,0100,010,01020,0000.01EUROPÉIA4,78%
PCARR310PUTR$ 3,1050,88% ATM 23 d.u.0,18-0.460,18-10,00%0,010,01018,000,020.16EUROPÉIA51,67%
PCARR120PUTR$ 1,20165,30% OTM 23 d.u.0,01-0.020,010000000.01EUROPÉIA4,83%
PCARR140PUTR$ 1,40140,78% OTM 23 d.u.0,01-0.020,010000000.01EUROPÉIA4,76%
PCARF150CALLR$ 1,50194,44% ITM 23 d.u.1,660.941,66000001,580.08AMERICANA82,93%
PCARR150PUTR$ 1,50129,82% OTM 23 d.u.0,01-0.020,010000000.01EUROPÉIA4,76%
PCARR160PUTR$ 1,60119,56% OTM 23 d.u.0,01-0.020,010000000.01EUROPÉIA4,79%
PCARR190PUTR$ 1,9092,10% OTM 23 d.u.0,01-0.030,0100,0500,10000.01EUROPÉIA5,05%