Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 2,28

    -0,14 arrow -5,785%

    • R$ 2,41

      Máxima

    • R$ 2,25

      Mínima

    • 2.746.700,00

      Volume

    • 29/04/26, 17:58:46

      Último Negócio

    • R$ 2,41

      Abertura

    • R$ 6,32

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 60,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 66,11%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARN285PUTR$ 2,8573,58% ITM 203 d.u.0,78-0.440,78000077.500,000,570.21EUROPÉIA69,48%
PCARF255CALLR$ 2,5569,43% OTM 35 d.u.0,150.410,15-37,50%0,260,120,4013.058,0000.15EUROPÉIA31,13%
PCARR300PUTR$ 3,0080,29% ITM 35 d.u.0,75-0.760,7515,385%0,030,0606.772,000,720.03EUROPÉIA84,29%
PCARE225CALLR$ 2,2557,02% ATM 11 d.u.0,130.590,13-51,852%0,280,060,505.833,000,030.1EUROPÉIA53,95%
PCARQ30PUTR$ 3,00127,80% ITM 11 d.u.0,76-0.810,764,11%0,250,5002.445,000,720.04EUROPÉIA87,29%
PCART30PUTR$ 3,0074,22% ITM 80 d.u.0,79-0.640,7912,857%0,110,2202.370,000,720.07EUROPÉIA77,84%
PCARE30CALLR$ 3,0093,94% OTM 11 d.u.0,020.10,02-50,00%0,020,010,031.939,0000.02AMERICANA7,11%
PCARF300CALLR$ 3,0066,57% OTM 35 d.u.0,050.180,05-16,667%0,060,050,071.714,0000.05AMERICANA12,35%
PCARL400CALLR$ 4,0071,00% OTM 162 d.u.0,180.290,18-64,00%0,320,150,491.290,0000.18AMERICANA13,02%
PCARR255PUTR$ 2,5592,06% ITM 35 d.u.0,45-0.540,4528,571%0,510,340,68945,000,270.18EUROPÉIA67,19%
PCARQ225PUTR$ 2,2563,88% ATM 11 d.u.0,10-0.420,1042,857%0,120,060,18850,0000.1EUROPÉIA47,01%
PCARS295PUTR$ 2,9576,44% ITM 55 d.u.0,73-0.680,7300,150,300813,000,670.06EUROPÉIA79,40%
PCARQ480PUTR$ 4,80224,23% ITM 11 d.u.2,53-0.912,530000506,002,520.01EUROPÉIA96,49%
PCARU300PUTR$ 3,0074,35% ITM 99 d.u.0,81-0.60,8100,250,500243,000,720.09EUROPÉIA76,19%
PCARA30CALLR$ 3,00101,80% OTM 178 d.u.0,620.580,6200,460,010,90218,0000.62AMERICANA26,07%
PCARX345PUTR$ 3,4527,24% ITM 162 d.u.0,91-0.920,9100,420,83091,001,170EUROPÉIA94,77%
PCARG295CALLR$ 2,9570,44% OTM 55 d.u.0,120.30,1200,030,05082,0000.12EUROPÉIA19,46%
PCARF380CALLR$ 3,8089,70% OTM 35 d.u.0,030.10,03-25,00%0,0500,1045,0000.03AMERICANA5,04%
PCARQ200PUTR$ 2,00101,11% OTM 11 d.u.0,07-0.230,07-22,222%0,060,020,1035,0000.07EUROPÉIA29,41%
PCARH345CALLR$ 3,4567,69% OTM 80 d.u.0,090.220,0900,010,01030,0000.09EUROPÉIA12,13%
PCARG50CALLR$ 5,0090,30% OTM 55 d.u.0,020.060,02-75,00%0,130,020,247,0000.02AMERICANA2,25%
PCARJ499CALLR$ 5,0078,39% OTM 118 d.u.0,070.140,07-46,154%0,040,0707,0000.07AMERICANA5,28%
PCARE200CALLR$ 2,0069,47% ITM 11 d.u.0,320.840,3200,480,200,7500,280.04AMERICANA80,77%
PCARE380CALLR$ 3,80149,08% OTM 11 d.u.0,020.070,0200,0100,01000.02AMERICANA3,77%
PCARE480CALLR$ 4,80250,26% OTM 11 d.u.0,060.120,0600,0100,01000.06AMERICANA4,70%
PCARR380PUTR$ 3,8074,26% ITM 35 d.u.1,464-0.951,4500,350,69001,520EUROPÉIA97,25%
PCARF720CALLR$ 7,20164,36% OTM 35 d.u.0,030.060,0300,0800,15000.03AMERICANA1,56%
PCARR137PUTR$ 13,75360,74% ITM 35 d.u.11,501-0.7411,150000011,470EUROPÉIA97,70%
PCARG40CALLR$ 4,00101,37% OTM 55 d.u.0,090.190,0900,080,020,14000.09AMERICANA8,63%
PCARS40PUTR$ 4,0094,76% ITM 55 d.u.1,68-0.841,6800,581,16001,720EUROPÉIA92,32%
PCARS50PUTR$ 5,00123,83% ITM 55 d.u.2,664-0.851,37000002,720EUROPÉIA94,49%
PCARG550CALLR$ 5,5088,22% OTM 55 d.u.0,010.030,0100,0500,10000.01AMERICANA1,15%
PCARG600CALLR$ 6,00145,16% OTM 55 d.u.0,090.150,0900,510,011,00000.09AMERICANA4,23%
PCARH30CALLR$ 3,0086,18% OTM 80 d.u.0,250.410,250000000.25AMERICANA23,48%
PCART345PUTR$ 3,45122,14% ITM 80 d.u.1,37-0.581,37000001,170.2EUROPÉIA81,22%
PCARI300CALLR$ 3,00326,01% OTM 99 d.u.1,500.821,500000001.5AMERICANA12,90%
PCARI325CALLR$ 3,25103,73% OTM 99 d.u.0,350.440,3500,010,010000.35EUROPÉIA21,43%
PCARV170PUTR$ 1,7075,08% OTM 118 d.u.0,14-0.170,1400,060,110000.14EUROPÉIA33,25%
PCARJ40CALLR$ 4,00131,19% OTM 118 d.u.0,450.460,4500,020,030000.45AMERICANA15,69%
PCARJ60CALLR$ 6,00122,08% OTM 118 d.u.0,200.250,2000,1300,25000.2AMERICANA6,64%
PCARV60PUTR$ 6,00180,22% ITM 118 d.u.3,90-0.553,90000003,720.18EUROPÉIA91,18%
PCARK375CALLR$ 3,75105,80% OTM 141 d.u.0,400.440,4000,010,010000.4EUROPÉIA17,55%
PCARW375PUTR$ 3,7561,57% ITM 141 d.u.1,33-0.761,33000001,470EUROPÉIA87,55%
PCARK15CALLR$ 15,00121,06% OTM 141 d.u.0,040.060,0400,2000,40000.04AMERICANA0,71%
PCARL345CALLR$ 3,45166,57% OTM 162 d.u.0,940.660,9400,010,010000.94EUROPÉIA18,00%
PCARX400PUTR$ 4,0072,70% ITM 162 d.u.1,59-0.71,59000001,720EUROPÉIA86,70%
PCARL500CALLR$ 5,00113,36% OTM 162 d.u.0,350.380,3500,220,080,35000.35AMERICANA11,00%
PCARX500PUTR$ 5,00117,79% ITM 162 d.u.2,70-0.612,70000002,720EUROPÉIA88,79%
PCARL600CALLR$ 6,0076,39% OTM 162 d.u.0,070.130,0700,110,010,20000.07AMERICANA4,01%
PCARX600PUTR$ 6,00142,06% ITM 162 d.u.3,70-0.583,70000003,720EUROPÉIA91,08%