Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 2,56

    0,08 arrow +3,226%

    • 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)

    • 1,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARD300CALLR$ 3,0054,29% OTM 21 d.u.0,040.190,04100,00%0,040,030,046.084,0000.04EUROPÉIA15,36%
PCARP105PUTR$ 10,50233,94% ITM 21 d.u.7,85-0.967,850000397.995,007,940EUROPÉIA99,21%
PCARP630PUTR$ 6,30181,89% ITM 21 d.u.3,71-0.923,71000063.441,003,740EUROPÉIA97,48%
PCARP610PUTR$ 6,10189,35% ITM 21 d.u.3,527-0.93,45000043.125,003,540EUROPÉIA96,73%
PCARO60PUTR$ 6,00489,29% ITM 2 d.u.3,45-0.963,45-3,631%00041.400,003,440.01EUROPÉIA98,50%
PCARP495PUTR$ 4,95131,05% ITM 21 d.u.2,36-0.942,36-6,719%00037.289,002,390EUROPÉIA97,15%
PCARO50PUTR$ 5,00440,69% ITM 2 d.u.2,46-0.932,46-6,464%00037.150,002,440.02EUROPÉIA97,12%
PCARO285PUTR$ 2,85148,95% ITM 2 d.u.0,33-0.770,3300,110,22033.540,000,290.04EUROPÉIA80,71%
PCARD265CALLR$ 2,6549,89% ATM 21 d.u.0,120.460,1271,429%0,150,110,1926.356,0000.12AMERICANA40,64%
PCARQ250PUTR$ 2,5048,37% ATM 39 d.u.0,14-0.370,14-30,00%0,160,060,2626.245,0000.14EUROPÉIA44,62%
PCARO320PUTR$ 3,20142,22% ITM 2 d.u.0,643-0.950,62-17,333%00025.500,000,640EUROPÉIA96,53%
PCARL180CALLR$ 1,8052,51% ITM 193 d.u.1,010.891,016,316%00022.850,000,760.25AMERICANA77,44%
PCARQ240PUTR$ 2,4053,98% OTM 39 d.u.0,12-0.310,12000022.716,0000.12EUROPÉIA38,50%
PCARO280PUTR$ 2,80104,76% ITM 2 d.u.0,26-0.820,26-18,75%00016.702,000,240.02EUROPÉIA84,03%
PCARP540PUTR$ 5,40166,97% ITM 21 d.u.2,83-0.92,83-2,414%00016.414,002,840EUROPÉIA96,14%
PCARP270PUTR$ 2,7045,69% ITM 21 d.u.0,20-0.60,20-25,926%00015.560,000,140.06EUROPÉIA65,08%
PCARD255CALLR$ 2,5551,48% ATM 21 d.u.0,170.570,1754,545%0,190,130,2412.713,000,010.16AMERICANA50,99%
PCARO335PUTR$ 3,35194,89% ITM 2 d.u.0,80-0.930,80-2,439%00012.000,000,790.01EUROPÉIA94,84%
PCARQ270PUTR$ 2,7052,51% ITM 39 d.u.0,26-0.520,26-18,75%00011.460,000,140.12EUROPÉIA60,40%
PCARD250CALLR$ 2,5052,71% ATM 21 d.u.0,200.620,2025,00%0,090,17010.608,000,060.14EUROPÉIA56,00%
PCARP430PUTR$ 4,30140,41% ITM 21 d.u.1,76-0.851,76-5,376%0009.329,001,740.02EUROPÉIA92,72%
PCARP410PUTR$ 4,10124,38% ITM 21 d.u.1,55-0.861,5500009.300,001,540.01EUROPÉIA92,80%
PCARP275PUTR$ 2,7551,68% ITM 21 d.u.0,25-0.630,25-16,667%0,1400,278.445,000,190.06EUROPÉIA68,50%
PCARD235CALLR$ 2,3550,74% ITM 21 d.u.0,290.770,2945,00%0,380,270,488.335,000,210.08AMERICANA72,07%
PCARP300PUTR$ 3,0064,54% ITM 21 d.u.0,47-0.760,47-9,615%0,210,4207.720,000,440.03EUROPÉIA81,23%
PCARO310PUTR$ 3,10227,59% ITM 2 d.u.0,59-0.80,59-6,349%0,200,4006.500,000,540.05EUROPÉIA85,09%
PCARC260CALLR$ 2,6050,51% ATM 2 d.u.0,030.380,0350,00%0,360,010,705.530,0000.03EUROPÉIA36,54%
PCARO300PUTR$ 3,00130,73% ITM 2 d.u.0,45-0.90,45-11,765%0,190,3805.036,000,440.01EUROPÉIA92,09%
PCARC250CALLR$ 2,5058,90% ATM 2 d.u.0,090.690,09125,00%0,080,030,124.612,000,060.03EUROPÉIA67,20%
PCARE270CALLR$ 2,7049,08% OTM 39 d.u.0,160.470,1600,050,1004.428,0000.16AMERICANA39,43%
PCARP240PUTR$ 2,4050,85% OTM 21 d.u.0,07-0.280,07-46,154%0004.216,0000.07EUROPÉIA33,00%
PCARO315PUTR$ 3,15120,97% ITM 2 d.u.0,59-0.970,59-18,056%0003.989,000,590EUROPÉIA97,55%
PCARC255CALLR$ 2,5536,70% ATM 2 d.u.0,040.570,0433,333%0,090,020,153.308,000,010.03AMERICANA55,37%
PCARD275CALLR$ 2,7544,56% OTM 21 d.u.0,070.340,0700,0600,123.276,0000.07AMERICANA29,57%
PCARP295PUTR$ 2,9576,18% ITM 21 d.u.0,46-0.690,46-14,815%0003.174,000,390.07EUROPÉIA75,98%
PCARP315PUTR$ 3,1548,16% ITM 21 d.u.0,57-0.910,57-17,391%0002.957,000,590EUROPÉIA93,10%
PCARP310PUTR$ 3,1072,77% ITM 21 d.u.0,57-0.770,57-12,308%0002.850,000,540.03EUROPÉIA83,26%
PCARD245CALLR$ 2,4533,79% ATM 21 d.u.0,180.730,1820,00%0002.418,000,110.07AMERICANA69,58%
PCARQ230PUTR$ 2,3052,08% OTM 39 d.u.0,08-0.230,08-33,333%0,020,0402.400,0000.08EUROPÉIA30,21%
PCARD260CALLR$ 2,6049,42% ATM 21 d.u.0,140.520,1440,00%0,170,130,202.238,0000.14EUROPÉIA45,86%
PCARD270CALLR$ 2,7046,00% OTM 21 d.u.0,090.40,0928,571%0,040,0802.160,0000.09EUROPÉIA34,98%
PCARP250PUTR$ 2,5048,06% ATM 21 d.u.0,10-0.380,10-28,571%0,180,050,302.000,0000.1EUROPÉIA42,87%
PCARO260PUTR$ 2,6053,58% ATM 2 d.u.0,07-0.610,07-46,154%0001.950,000,040.03EUROPÉIA62,82%
PCARO290PUTR$ 2,90190,82% ITM 2 d.u.0,40-0.740,40-4,762%0,3300,651.600,000,340.06EUROPÉIA79,17%
PCARQ260PUTR$ 2,6051,44% ATM 39 d.u.0,20-0.450,2000001.400,000,040.16EUROPÉIA53,12%
PCARP260PUTR$ 2,6048,75% ATM 21 d.u.0,15-0.490,15-25,00%0,1000,201.185,000,040.11EUROPÉIA54,12%
PCARP245PUTR$ 2,4555,47% ATM 21 d.u.0,10-0.340,10-28,571%0,030,0501.000,0000.1EUROPÉIA39,67%
PCARO245PUTR$ 2,4551,61% ATM 2 d.u.0,01-0.160,01-87,50%0,0100,01905,0000.01EUROPÉIA16,99%
PCARO255PUTR$ 2,5539,63% ATM 2 d.u.0,03-0.440,03-66,667%000902,0000.03EUROPÉIA45,13%
PCARB50CALLR$ 5,0069,10% OTM 234 d.u.0,250.310,25-3,846%0,250,050,45750,0000.25AMERICANA12,36%