Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 3,07

    -0,03 arrow -0,968%

    • R$ 3,13

      Máxima

    • R$ 3,05

      Mínima

    • 5.545.200,00

      Volume

    • 17/06/25, 17:59:50

      Último Negócio

    • R$ 3,13

      Abertura

    • R$ 17,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 66,00%

      Desvio Padrão (1a)

    • 43,89%

      IV (1a)

    • 67,31%

      EWMA (1a)

    • 1,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARS400PUTR$ 4,0055,20% ITM 21 d.u.0,90-0.930,900000189.748,000,930EUROPÉIA95,28%
PCARR395PUTR$ 3,95182,68% ITM 1 d.u.0,88-0.980,884,762%00085.876,000,880EUROPÉIA98,76%
PCARR405PUTR$ 4,05265,74% ITM 1 d.u.0,99-0.940,9910,00%0,080,15061.676,000,980.01EUROPÉIA95,87%
PCARS390PUTR$ 3,9057,51% ITM 21 d.u.0,81-0.90,818,00%00032.551,000,830EUROPÉIA92,77%
PCARR299PUTR$ 3,0091,87% ATM 1 d.u.0,04-0.330,04100,00%0,260,010,5030.432,0000.04EUROPÉIA35,25%
PCART700PUTR$ 7,0061,38% ITM 41 d.u.3,784-13,74000028.100,003,930EUROPÉIA99,96%
PCARG185CALLR$ 1,85100,33% ITM 21 d.u.1,250.971,25000022.875,001,220.03EUROPÉIA94,96%
PCARG290CALLR$ 2,9050,02% ITM 21 d.u.0,290.710,29-12,121%0,2100,4122.542,000,170.12AMERICANA65,44%
PCARS410PUTR$ 4,1048,26% ITM 21 d.u.0,99-0.970,99-1,00%00019.318,001,030EUROPÉIA98,07%
PCARR470PUTR$ 4,70483,63% ITM 1 d.u.1,67-0.891,67000016.680,001,630.04EUROPÉIA93,93%
PCARS380PUTR$ 3,8044,71% ITM 21 d.u.0,70-0.930,70000014.398,000,730EUROPÉIA94,88%
PCART300PUTR$ 3,0049,87% ATM 41 d.u.0,18-0.370,1812,50%0,290,070,5013.556,0000.18EUROPÉIA45,25%
PCARS420PUTR$ 4,2053,58% ITM 21 d.u.1,09-0.971,09000011.341,001,130EUROPÉIA97,90%
PCARS320PUTR$ 3,2043,94% ATM 21 d.u.0,21-0.570,2110,526%0,050,10010.208,000,130.08EUROPÉIA61,98%
PCARH300CALLR$ 3,0049,28% ATM 41 d.u.0,310.630,31-13,889%0009.203,000,070.24AMERICANA54,90%
PCARR305PUTR$ 3,0591,40% ATM 1 d.u.0,06-0.440,06100,00%0008.148,0000.06EUROPÉIA46,27%
PCARS300PUTR$ 3,0047,84% ATM 21 d.u.0,12-0.380,129,091%0,230,050,407.591,0000.12EUROPÉIA43,00%
PCARG320CALLR$ 3,2045,53% ATM 21 d.u.0,120.430,12-14,286%0,1100,226.343,0000.12AMERICANA38,25%
PCARF305CALLR$ 3,0576,21% ATM 1 d.u.0,070.570,07-22,222%0,3000,605.758,000,020.05AMERICANA54,89%
PCARG350CALLR$ 3,5052,51% OTM 21 d.u.0,060.240,06-14,286%0,0800,154.233,0000.06AMERICANA19,24%
PCARG340CALLR$ 3,4048,64% OTM 21 d.u.0,070.280,07-12,50%0,0600,113.106,0000.07AMERICANA23,57%
PCARR320PUTR$ 3,2067,00% ATM 1 d.u.0,14-0.830,147,692%0,010,0202.800,000,130.01EUROPÉIA83,93%
PCARG330CALLR$ 3,3043,53% OTM 21 d.u.0,080.340,08-20,00%0,070,020,122.382,0000.08AMERICANA29,06%
PCARS290PUTR$ 2,9050,43% OTM 21 d.u.0,09-0.30,0912,50%0,080,020,142.309,0000.09EUROPÉIA34,72%
PCARF299CALLR$ 3,0075,10% ATM 1 d.u.0,100.70,10-33,333%0,210,010,402.013,000,070.03EUROPÉIA68,25%
PCARS305PUTR$ 3,0544,25% ATM 21 d.u.0,13-0.420,138,333%0,1000,201.357,0000.13EUROPÉIA47,13%
PCARG310CALLR$ 3,1036,32% ATM 21 d.u.0,130.530,13-31,579%0,190,060,321.219,0000.13AMERICANA48,33%
PCARF310CALLR$ 3,1094,62% ATM 1 d.u.0,060.450,0601,000,041,951.109,0000.06EUROPÉIA42,69%
PCARG275CALLR$ 2,7567,04% ITM 21 d.u.0,440.760,44-12,00%000880,000,320.12EUROPÉIA70,12%
PCARR385PUTR$ 3,85261,29% ITM 1 d.u.0,80-0.90,809,589%000862,000,780.02EUROPÉIA92,71%
PCARS45PUTR$ 4,5039,79% ITM 21 d.u.1,382-11,382,985%000816,001,430EUROPÉIA99,95%
PCARC230CALLR$ 2,3091,58% ITM 192 d.u.1,380.811,381,471%0,701,400813,000,770.61AMERICANA53,40%
PCARF249CALLR$ 2,50278,56% ITM 1 d.u.0,600.90,605,263%0,3500,70707,000,570.03EUROPÉIA86,12%
PCARR47PUTR$ 4,75100,35% ITM 1 d.u.1,678-11,651,852%000660,001,680EUROPÉIA100,00%
PCARS340PUTR$ 3,4047,51% ITM 21 d.u.0,36-0.720,365,882%000591,000,330.03EUROPÉIA76,85%
PCARS350PUTR$ 3,5043,84% ITM 21 d.u.0,43-0.810,434,878%000517,000,430EUROPÉIA84,46%
PCARR355PUTR$ 3,55161,96% ITM 1 d.u.0,49-0.910,4911,364%0,130,250483,000,480.01EUROPÉIA92,92%
PCARF260CALLR$ 2,60210,56% ITM 1 d.u.0,490.910,49-5,769%000435,000,470.02EUROPÉIA88,31%
PCART530PUTR$ 5,3070,87% ITM 41 d.u.2,134-0.952,0711,29%000414,002,230EUROPÉIA97,61%
PCARG295CALLR$ 2,9550,42% ATM 21 d.u.0,260.660,26-7,143%0,030,050400,000,120.14EUROPÉIA60,86%
PCARR310PUTR$ 3,1083,63% ATM 1 d.u.0,08-0.560,0814,286%0,020,030261,000,030.05EUROPÉIA57,97%
PCARS430PUTR$ 4,3058,70% ITM 21 d.u.1,19-0.971,193,478%000242,001,230EUROPÉIA97,77%
PCARS370PUTR$ 3,7052,00% ITM 21 d.u.0,62-0.860,626,897%000241,000,630EUROPÉIA89,37%
PCARJ298CALLR$ 2,9824,39% ATM 86 d.u.0,300.720,30-30,233%000230,000,090.21EUROPÉIA67,33%
PCARR315PUTR$ 3,15108,98% ATM 1 d.u.0,13-0.630,1362,50%000225,000,080.05EUROPÉIA65,60%
PCARS330PUTR$ 3,3042,15% ITM 21 d.u.0,27-0.670,27-10,00%0,010,020225,000,230.04EUROPÉIA71,42%
PCARB500CALLR$ 5,0088,80% OTM 421 d.u.1,100.631,10-8,333%0,130,250220,0001.1AMERICANA20,91%
PCARS310PUTR$ 3,1051,47% ATM 21 d.u.0,18-0.470,185,882%0,080,150215,000,030.15EUROPÉIA52,66%
PCARF320CALLR$ 3,2082,53% ATM 1 d.u.0,020.220,02-50,00%0,040,020,05213,0000.02EUROPÉIA20,79%
PCARR340PUTR$ 3,40170,06% ITM 1 d.u.0,36-0.810,3616,129%0,150,300177,000,330.03EUROPÉIA84,18%