Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:53:12

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 2,52

    0,04 arrow +1,613%

    • R$ 2,56

      Máxima

    • R$ 2,47

      Mínima

    • 3.656.200,00

      Volume

    • 19/03/25, 14:52:38

      Último Negócio

    • R$ 2,47

      Abertura

    • R$ 9,22

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 58,00%

      Desvio Padrão (1a)

    • 50,43%

      IV (1a)

    • 53,90%

      EWMA (1a)

    • 1,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARD300CALLR$ 3,0052,73% OTM 21 d.u.0,030.160,0350,00%0,030,020,036.036,0000.03EUROPÉIA12,50%
PCARD255CALLR$ 2,5555,60% ATM 21 d.u.0,160.530,1645,455%0,140,130,155.658,0000.16AMERICANA46,55%
PCARQ250PUTR$ 2,5049,54% ATM 39 d.u.0,16-0.40,16-20,00%0,190,170,2025.202,0000.16EUROPÉIA48,14%
PCARP270PUTR$ 2,7051,20% ITM 21 d.u.0,24-0.630,24-11,111%0,240,220,2515.000,000,180.06EUROPÉIA67,99%
PCARP275PUTR$ 2,7541,51% ITM 21 d.u.0,25-0.720,25-16,667%0,260,240,277.952,000,230.02EUROPÉIA75,75%
PCARP300PUTR$ 3,0048,14% ITM 21 d.u.0,47-0.870,47-5,769%0,450,430,487.720,000,480EUROPÉIA89,36%
PCARC260CALLR$ 2,6054,24% ATM 2 d.u.0,020.270,0200,020,010,023.896,0000.02EUROPÉIA25,80%
PCARD245CALLR$ 2,4544,29% ATM 21 d.u.0,180.640,1820,00%0,190,170,202.418,000,070.11AMERICANA59,53%
PCARD235CALLR$ 2,3554,90% ITM 21 d.u.0,270.720,2735,00%0,260,240,272.110,000,170.1AMERICANA66,63%
PCARC265CALLR$ 2,6554,22% ATM 2 d.u.0,010.160,0100,020,010,02165,0000.01AMERICANA14,82%
PCARD230CALLR$ 2,30109,91% ITM 21 d.u.0,440.680,4400,290,270,3100,220.22EUROPÉIA56,49%
PCARP250PUTR$ 2,5056,55% ATM 21 d.u.0,14-0.420,1400,120,110,13000.14EUROPÉIA48,66%
PCARP280PUTR$ 2,8073,47% ITM 21 d.u.0,37-0.630,3700,310,290,3300,280.09EUROPÉIA70,94%
PCARP320PUTR$ 3,2098,01% ITM 21 d.u.0,74-0.750,7400,660,620,7000,680.06EUROPÉIA82,83%
PCARE240CALLR$ 2,4039,69% ATM 39 d.u.0,250.70,2500,290,270,3100,120.13AMERICANA64,18%
PCARE260CALLR$ 2,6043,74% ATM 39 d.u.0,160.510,1600,200,180,21000.16AMERICANA44,01%
PCARP495PUTR$ 4,95109,06% ITM 21 d.u.2,384-0.972,36-6,719%1,1802,3637.289,002,430EUROPÉIA98,83%
PCARO50PUTR$ 5,00177,68% ITM 2 d.u.2,475-12,46-6,464%00037.150,002,480EUROPÉIA100,00%
PCARO285PUTR$ 2,8577,88% ITM 2 d.u.0,33-0.960,3300,170,33026.478,000,330EUROPÉIA96,36%
PCARL180CALLR$ 1,8060,14% ITM 193 d.u.1,010.861,016,316%1,0002,0022.850,000,720.29AMERICANA71,41%
PCARQ240PUTR$ 2,4058,74% ATM 39 d.u.0,15-0.340,1500,140,120,1622.500,0000.15EUROPÉIA42,75%
PCARO280PUTR$ 2,8068,77% ITM 2 d.u.0,28-0.950,26-6,25%0,130,26016.702,000,280EUROPÉIA95,85%
PCARP410PUTR$ 4,1094,47% ITM 21 d.u.1,55-0.951,5500,7801,559.300,001,580EUROPÉIA97,00%
PCARD250CALLR$ 2,5050,59% ATM 21 d.u.0,170.580,176,25%0,160,150,188.408,000,020.15EUROPÉIA52,22%
PCARQ270PUTR$ 2,7052,13% ITM 39 d.u.0,28-0.550,28-12,50%0007.428,000,180.1EUROPÉIA63,34%
PCARD265CALLR$ 2,6552,58% ATM 21 d.u.0,110.430,1157,143%0,100,080,117.336,0000.11AMERICANA36,85%
PCARO320PUTR$ 3,20178,42% ITM 2 d.u.0,69-0.920,6900,340,6806.900,000,680.01EUROPÉIA94,25%
PCARO310PUTR$ 3,10160,10% ITM 2 d.u.0,59-0.920,59-6,349%0,290,5806.500,000,580.01EUROPÉIA93,53%
PCARO300PUTR$ 3,00438,83% ITM 2 d.u.0,707-0.60,47-7,843%0,200,3904.991,000,480EUROPÉIA73,85%
PCARE270CALLR$ 2,7053,71% OTM 39 d.u.0,160.450,1600,160,150,184.428,0000.16AMERICANA36,81%
PCARP295PUTR$ 2,9564,48% ITM 21 d.u.0,46-0.760,46-14,815%0003.174,000,430.03EUROPÉIA81,09%
PCARO315PUTR$ 3,1536,76% ITM 2 d.u.0,627-10,60-16,667%0003.000,000,630EUROPÉIA100,00%
PCARP315PUTR$ 3,159,92% ITM 21 d.u.0,596-10,58-15,942%0002.900,000,630EUROPÉIA100,00%
PCARP310PUTR$ 3,1055,33% ITM 21 d.u.0,57-0.870,57-12,308%0002.850,000,580EUROPÉIA90,47%
PCARD270CALLR$ 2,7044,19% OTM 21 d.u.0,070.350,0700,080,070,092.151,0000.07EUROPÉIA30,16%
PCARD275CALLR$ 2,7549,54% OTM 21 d.u.0,070.320,0700,060,050,071.953,0000.07AMERICANA27,21%
PCARO260PUTR$ 2,6057,78% ATM 2 d.u.0,10-0.710,10-23,077%0001.670,000,080.02EUROPÉIA73,00%
PCARO290PUTR$ 2,90141,35% ITM 2 d.u.0,40-0.850,40-4,762%0,3300,651.600,000,380.02EUROPÉIA87,90%
PCARQ230PUTR$ 2,3055,21% OTM 39 d.u.0,10-0.270,10-16,667%0,100,080,121.600,0000.1EUROPÉIA34,29%
PCARD260CALLR$ 2,6049,33% ATM 21 d.u.0,120.470,1220,00%0,120,100,141.314,0000.12EUROPÉIA41,50%
PCARP245PUTR$ 2,4550,31% ATM 21 d.u.0,10-0.370,10-28,571%0,100,080,111.000,0000.1EUROPÉIA42,23%
PCARC245CALLR$ 2,4564,00% ATM 2 d.u.0,100.710,10150,00%0,100,070,12837,000,070.03AMERICANA68,57%
PCARO245PUTR$ 2,4554,11% ATM 2 d.u.0,02-0.260,02-75,00%0,020,010,03804,0000.02EUROPÉIA28,04%
PCARP240PUTR$ 2,4050,13% ATM 21 d.u.0,08-0.310,08-38,462%0,080,070,09800,0000.08EUROPÉIA36,70%
PCARB50CALLR$ 5,0070,54% OTM 234 d.u.0,250.310,25-3,846%0,250,050,45750,0000.25AMERICANA12,09%
PCARP255PUTR$ 2,5551,27% ATM 21 d.u.0,15-0.470,15-21,053%0,150,130,17540,000,030.12EUROPÉIA53,22%
PCARD325CALLR$ 3,2552,68% OTM 21 d.u.0,010.060,01-95,833%0,020,010,03531,0000.01AMERICANA4,67%
PCARM300PUTR$ 3,0052,08% ITM 209 d.u.0,58-0.460,58-4,918%0,2900,58348,000,480.1EUROPÉIA64,71%
PCARD240CALLR$ 2,4051,73% ATM 21 d.u.0,230.680,2335,294%0,220,200,24345,000,120.11EUROPÉIA62,73%
PCARC255CALLR$ 2,5546,96% ATM 2 d.u.0,030.410,0300,030,020,04304,0000.03AMERICANA39,01%