Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 3,96

    -0,27 arrow -6,383%

    • R$ 4,24

      Máxima

    • R$ 3,88

      Mínima

    • 15.104.400,00

      Volume

    • 02/05/25, 18:39:47

      Último Negócio

    • R$ 4,24

      Abertura

    • R$ 60,39

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 89,02%

      IV (1a)

    • 67,01%

      EWMA (1a)

    • 1,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARE349CALLR$ 3,5099,98% ITM 9 d.u.0,580.780,58-37,634%0,8501,70116.470,000,460.12AMERICANA72,03%
PCARE440CALLR$ 4,40104,59% OTM 9 d.u.0,160.340,16-46,667%0,380,010,7575.227,0000.16AMERICANA27,15%
PCARQ440PUTR$ 4,40119,09% ITM 9 d.u.0,62-0.630,6244,186%0,080,15069.984,000,440.18EUROPÉIA71,23%
PCARR395PUTR$ 3,9581,07% ATM 33 d.u.0,42-0.420,4268,00%0,2300,4561.898,0000.42EUROPÉIA53,19%
PCARE390CALLR$ 3,90108,26% ATM 9 d.u.0,360.580,36-60,00%0,670,031,3053.329,000,060.3AMERICANA49,80%
PCARQ399PUTR$ 4,00120,23% ATM 9 d.u.0,37-0.460,3768,182%00051.469,000,040.33EUROPÉIA55,46%
PCARE380CALLR$ 3,80121,63% ATM 9 d.u.0,450.620,45-42,308%0,230,010,4547.646,000,160.29AMERICANA53,38%
PCARE399CALLR$ 4,00100,57% ATM 9 d.u.0,290.530,29-69,149%0,510,030,9947.306,0000.29AMERICANA45,09%
PCARR455PUTR$ 4,5570,09% ITM 33 d.u.0,73-0.640,7315,873%0,100,20045.115,000,590.14EUROPÉIA72,82%
PCARQ405PUTR$ 4,05120,86% ATM 9 d.u.0,40-0.490,4090,476%0,040,07036.582,000,090.31EUROPÉIA57,62%
PCARF305CALLR$ 3,0556,73% ITM 33 d.u.0,990.930,99-23,846%1,5002,9935.340,000,910.08AMERICANA89,48%
PCARR385PUTR$ 3,8579,35% ATM 33 d.u.0,36-0.380,3663,636%00031.045,0000.36EUROPÉIA49,45%
PCARF375CALLR$ 3,7580,01% ITM 33 d.u.0,590.650,59-41,00%00026.865,000,210.38AMERICANA54,07%
PCARR405PUTR$ 4,0580,37% ATM 33 d.u.0,47-0.450,4746,875%0,6801,3526.052,000,090.38EUROPÉIA56,52%
PCARE410CALLR$ 4,10108,06% ATM 9 d.u.0,270.480,27-38,636%0,160,010,3023.049,0000.27AMERICANA40,15%
PCARE370CALLR$ 3,7093,54% ITM 9 d.u.0,430.690,43-37,681%0,700,381,0118.485,000,260.17AMERICANA62,63%
PCARF370CALLR$ 3,7074,80% ITM 33 d.u.0,590.670,59-50,833%00014.007,000,260.33EUROPÉIA57,08%
PCARQ349PUTR$ 3,50120,07% OTM 9 d.u.0,15-0.250,15150,00%0,040,07013.272,0000.15EUROPÉIA32,59%
PCARR330PUTR$ 3,3079,94% OTM 33 d.u.0,15-0.20,15-55,882%0,010,01013.060,0000.15EUROPÉIA29,30%
PCARE245CALLR$ 2,45170,34% ITM 9 d.u.1,550.951,5522,047%00013.025,001,510.04EUROPÉIA91,07%
PCARE320CALLR$ 3,20121,84% ITM 9 d.u.0,850.860,85-29,752%00011.674,000,760.09AMERICANA79,69%
PCARQ460PUTR$ 4,60163,58% ITM 9 d.u.0,89-0.620,8981,633%00011.437,000,640.25EUROPÉIA73,37%
PCARG540CALLR$ 5,4078,41% OTM 53 d.u.0,200.270,2011,111%0,2000,4010.256,0000.2AMERICANA16,69%
PCARF420CALLR$ 4,2073,75% OTM 33 d.u.0,350.490,35-43,548%1,0502,1010.222,0000.35EUROPÉIA38,59%
PCARE375CALLR$ 3,75129,82% ITM 9 d.u.0,500.640,50-56,897%0,050,0909.606,000,210.29EUROPÉIA54,71%
PCARF470CALLR$ 4,7075,95% OTM 33 d.u.0,210.340,21-41,667%0,010,0109.084,0000.21EUROPÉIA24,23%
PCARE285CALLR$ 2,85158,67% ITM 9 d.u.1,190.91,19-21,192%0,010,0108.925,001,110.08EUROPÉIA83,21%
PCARQ380PUTR$ 3,80113,74% ATM 9 d.u.0,25-0.370,2556,25%0,150,050,258.528,0000.25EUROPÉIA45,78%
PCARE330CALLR$ 3,3098,13% ITM 9 d.u.0,730.860,73-30,476%0008.456,000,660.07AMERICANA82,00%
PCARF395CALLR$ 3,9570,94% ATM 33 d.u.0,440.580,44-37,143%0,3500,707.885,000,010.43AMERICANA47,92%
PCARF405CALLR$ 4,0571,85% ATM 33 d.u.0,400.540,40-46,667%0,450,150,757.508,0000.4AMERICANA44,00%
PCARF349CALLR$ 3,5068,22% ITM 33 d.u.0,680.760,6800007.226,000,460.22EUROPÉIA67,21%
PCARF320CALLR$ 3,2080,76% ITM 33 d.u.0,940.820,9400007.050,000,760.18EUROPÉIA73,93%
PCARE425CALLR$ 4,2599,41% OTM 9 d.u.0,190.40,19-51,282%0,010,0106.925,0000.19EUROPÉIA32,80%
PCARE550CALLR$ 5,50130,12% OTM 9 d.u.0,050.120,05-28,571%0,0300,055.154,0000.05EUROPÉIA7,49%
PCARF385CALLR$ 3,8571,11% ATM 33 d.u.0,490.620,49-51,00%0004.536,000,110.38AMERICANA51,87%
PCARQ470PUTR$ 4,7094,19% ITM 9 d.u.0,79-0.80,7941,071%0004.239,000,740.05EUROPÉIA84,74%
PCARE490CALLR$ 4,90112,22% OTM 9 d.u.0,080.190,08-50,00%0,110,010,213.835,0000.08AMERICANA13,82%
PCARE420CALLR$ 4,20103,88% OTM 9 d.u.0,220.430,22-59,259%0,010,0103.710,0000.22AMERICANA35,41%
PCARQ430PUTR$ 4,3094,35% ITM 9 d.u.0,48-0.640,4823,077%0,010,0103.652,000,340.14EUROPÉIA70,02%
PCARQ300PUTR$ 3,00120,24% OTM 9 d.u.0,04-0.090,04100,00%0,010,0103.613,0000.04EUROPÉIA12,95%
PCARE395CALLR$ 3,9592,77% ATM 9 d.u.0,290.550,29-72,381%0,010,0103.449,000,010.28EUROPÉIA48,14%
PCARE340CALLR$ 3,4097,82% ITM 9 d.u.0,650.830,65-35,00%0003.415,000,560.09AMERICANA77,56%
PCARQ295PUTR$ 2,95125,69% OTM 9 d.u.0,04-0.080,04300,00%0003.138,0000.04EUROPÉIA12,71%
PCARF690CALLR$ 6,9097,51% OTM 33 d.u.0,050.090,05-16,667%0,0300,052.984,0000.05AMERICANA4,44%
PCARF330CALLR$ 3,3085,86% ITM 33 d.u.0,890.790,89-35,971%0,070,1402.854,000,660.23EUROPÉIA68,66%
PCARE360CALLR$ 3,6095,53% ITM 9 d.u.0,500.740,50-35,897%0,200,4002.819,000,360.14AMERICANA67,85%
PCARQ390PUTR$ 3,90114,43% ATM 9 d.u.0,30-0.420,3066,667%0,180,010,352.573,0000.3EUROPÉIA50,64%
PCARQ510PUTR$ 5,1040,48% ITM 9 d.u.1,116-11,1130,588%0002.553,001,140EUROPÉIA99,95%
PCARQ395PUTR$ 3,95119,24% ATM 9 d.u.0,34-0.440,34-26,087%0002.446,0000.34EUROPÉIA53,22%