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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PCARF100R$ 1,99R$ 3,861
00000,100000
000PCARR100
PCARF2000R$ 3,761
00000,200000
00,01R$ 0,01PCARR200
PCARF300R$ 3,671
00000,300000
000PCARR30
PCARF4000R$ 3,571
00000,400000
000PCARR400
PCARF5000R$ 3,471
00000,500000
00R$ 2,02PCARR500
PCARF6000R$ 3,371
00000,600000
000PCARR600
PCARF7000R$ 3,271
00000,700000
000PCARR700
PCARF8000R$ 3,171
00000,800000
000PCARR800
PCARF9000R$ 3,081
00000,900000
000PCARR900
PCARF100R$ 2,981
00001,000000
000PCARR10
PCARF1100R$ 2,881
00001,100000
000PCARR110
PCARF1200R$ 2,781
00001,200000
-0.010,01R$ 0,01PCARR120
PCARF1250R$ 2,731
00001,250000
000PCARR125
PCARF1300R$ 2,681
00001,300000
000PCARR130
PCARF1350R$ 2,631
00001,350000
000PCARR135
PCARF1400R$ 2,581
00001,400000
-0.010,01R$ 0,01PCARR140
PCARF1450R$ 2,531
00001,450000
000PCARR145
PCARF150R$ 1,55R$ 2,491
00001,500000
-0.010,01R$ 0,01PCARR150
PCARF1550R$ 2,441
00001,550000
000PCARR155
PCARF1600R$ 2,391
00001,600000
-0.010,01R$ 0,01PCARR160
PCARF1650R$ 2,341
00001,650000
000PCARR165
PCARF1700R$ 2,291
00001,700000
000PCARR170
PCARF1750R$ 2,241
00001,750000
000PCARR175
PCARF1800R$ 2,191
00001,800000
000PCARR180
PCARF185R$ 2,51R$ 2,510.9
01,9303,851,850000
-0.030,03R$ 0,03PCARR185
PCARF1950R$ 2,041
00001,950000
000PCARR195
PCARF2050R$ 1,941
00002,050000
-0.040,03R$ 0,03PCARR205
PCARF2150R$ 1,851
00002,150000
000PCARR215
PCARF2200R$ 1,801
00002,200000
-0.090,13R$ 0,13PCARR220
PCARF2250R$ 1,751
00002,250000
000PCARR225
PCARF2350R$ 1,651
00002,350000
000PCARR235
PCARF2450R$ 1,551
00002,450000
000PCARR245
PCARF249R$ 0,43R$ 1,501
00002,5000,010,0150,00
-0.050,03R$ 0,03PCARR249
PCARF255R$ 0,39R$ 1,451
00002,5500,010,010
-0.120,15R$ 0,15PCARR255
PCARF260R$ 1,86R$ 1,860.83
00,080,1502,6000,020,010
-0.050,03R$ 0,03PCARR260
PCARF265R$ 0,28R$ 1,351
00002,650000
-0.130,15R$ 0,15PCARR265
PCARF270R$ 0,30R$ 1,311
00002,700000
-0.030,01R$ 0,01PCARR270
PCARF275R$ 0,25R$ 1,261
00002,750000
000PCARR275
PCARF280R$ 1,57R$ 1,570.81
00002,800000
-0.110,09R$ 0,09PCARR280
PCARF285R$ 1,62R$ 1,620.8
00002,850000
-0.160,20R$ 0,20PCARR285
PCARF290R$ 0,30R$ 1,111
00002,900000
-0.140,13R$ 0,13PCARR290
PCARF295R$ 1,24R$ 1,240.83
00002,9500,020,010
000PCARR295
PCARF299R$ 1,10R$ 1,100.87
-34,1320003,000000
-0.110,06R$ 0,06PCARR299
PCARF305R$ 0,99R$ 0,990.93
-23,8461,5002,993,05000-23,077
-0.140,10R$ 0,10PCARR305
PCARF310R$ 1,45R$ 1,450.77
00,9801,953,100000
-0.170,14R$ 0,14PCARR310
PCARF3150R$ 0,861
00003,150,6500,330
-0.230,39R$ 0,39PCARR315
PCARF320R$ 0,94R$ 0,940.82
00003,200,3000,150
-0.20,18R$ 0,18PCARR320
PCARF325R$ 0,21R$ 0,761
00003,250000
-0.240,34R$ 0,34PCARR325
PCARF330R$ 0,89R$ 0,890.79
-35,9710,070,1403,3000,010,01-55,882
-0.20,15R$ 0,15PCARR330
PCARF335R$ 1,42R$ 1,420.73
00003,350000
000PCARR335
PCARF340R$ 0,01R$ 0,621
00003,400,210,090,1553,846
-0.240,20R$ 0,20PCARR340
PCARF345R$ 0,80R$ 0,800.74
-11,1110003,450000
000PCARR345
PCARF349R$ 0,68R$ 0,680.76
00003,5000060,00
-0.270,24R$ 0,24PCARR349
PCARF355R$ 0,58R$ 0,580.77
00003,550000
000PCARR355
PCARF360R$ 1,05R$ 1,050.68
00003,600000
-0.310,65R$ 0,65PCARR360
PCARF365R$ 0,96R$ 0,960.67
00,220,4403,650000
-0.330,47R$ 0,47PCARR365
PCARF370R$ 0,59R$ 0,590.67
-50,8330003,7000,100,050
-0.320,22R$ 0,22PCARR370
PCARF375R$ 0,59R$ 0,590.65
-41,000003,750000
-0.350,54R$ 0,54PCARR375
PCARF385R$ 0,49R$ 0,490.62
-51,000003,8500063,636
-0.380,36R$ 0,36PCARR385
PCARF395R$ 0,44R$ 0,440.58
-37,1430,3500,703,950,4500,2368,00
-0.420,42R$ 0,42PCARR395
PCARF405R$ 0,40R$ 0,400.54
-46,6670,450,150,754,051,3500,6846,875
-0.450,47R$ 0,47PCARR405
PCARF415R$ 0,40R$ 0,400.52
-51,220004,150000
-0.60,22R$ 0,22PCARR415
PCARF420R$ 0,35R$ 0,350.49
-43,5481,0502,104,200000
-0.670,24R$ 0,24PCARR420
PCARF425R$ 0,34R$ 0,340.48
-46,8750004,250000
-0.570,43R$ 0,43PCARR425
PCARF43R$ 0,34R$ 0,340.46
00004,300000
-10,2670PCARR43
PCARF430000
00004,350000
-0.630,49R$ 0,49PCARR430
PCARF440R$ 0,30R$ 0,300.42
-37,500004,450000
-10,415R$ 0,34PCARR440
PCARF455R$ 0,25R$ 0,250.38
-54,5450004,5500,200,1015,873
-0.640,73R$ 0,73PCARR455
PCARF460R$ 0,23R$ 0,230.35
-54,000004,650000
-10,612R$ 0,54PCARR460
PCARF470R$ 0,21R$ 0,210.34
-41,6670,010,0104,700000
-0.850,70R$ 0,70PCARR470
PCARF47R$ 0,19R$ 0,190.32
00004,750000
-10,710PCARR47
PCARF480R$ 0,17R$ 0,170.29
00004,850000
-10,8080PCARR480
PCARF580R$ 0,10R$ 0,100.17
-33,3330,130,020,245,800000
-11,742R$ 1,55PCARR580
PCARF690R$ 0,05R$ 0,050.09
-16,6670,0300,056,900000
-0.793,012R$ 2,27PCARR690
PCARF790000
00007,900000
-13,8070PCARR790
PCARF435000
00008,300000
-14,200PCARR435
PCARF840000
00008,400000
-14,2980PCARR840
PCARF850000
00008,500000
-14,3970PCARR850
PCARF860000
00008,600000
-14,4950PCARR860
PCARF870000
00008,700000
-14,5930PCARR870
PCARF880000
00008,800000
-14,6920PCARR880
PCARF890000
00008,900000
-14,790PCARR890
PCARF90000
00009,000000
-14,8880PCARR90
PCARF920000
00009,200000
-15,0850PCARR920
PCARF940000
00009,400000
-15,2810PCARR940
PCARF960000
00009,600000
-15,4780PCARR960
PCARF970000
00009,700000
-15,5760PCARR970
PCARF980000
00009,800000
-15,6750PCARR980
PCARF99000
000010,000000
-15,8710PCARR99
PCARF105000
000010,500000
-16,3630PCARR105
PCARF11000
000011,000000
-16,8540PCARR11
PCARF115000
000011,500000
-17,3460PCARR115