Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/SAUD3

SAUD3 BRADSAUDE ON

    • R$ 14,50

    0,27 arrow +1,897%

    • R$ 14,58

      Máxima

    • R$ 14,19

      Mínima

    • 10.742.300,00

      Volume

    • 05/08/26, 17:53:31

      Último Negócio

    • R$ 14,23

      Abertura

    • R$ 154,61

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 32,85%

      IV (1a)

    • 28,80%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAUDH160CALLR$ 16,0054,88% OTM 12 d.u.0,230.240,23130,00%0,230,230,23115,0000.23AMERICANA20,32%
SAUDV11PUTR$ 10,0040,30% OTM 50 d.u.0,01-0.010,0100,020,010,02000.01EUROPÉIA1,68%
SAUDU145PUTR$ 14,5035,25% ATM 31 d.u.0,60-0.420,60-7,692%0,520,180,858.229,0000.6EUROPÉIA47,31%
SAUDT145PUTR$ 14,5043,21% ATM 12 d.u.0,50-0.460,50-7,407%0004.579,0000.5EUROPÉIA49,26%
SAUDI145CALLR$ 14,5033,24% ATM 31 d.u.0,790.580,7931,667%0,770,600,954.489,0000.79AMERICANA53,14%
SAUDT142PUTR$ 14,2543,49% ATM 12 d.u.0,39-0.380,39-20,408%0,140,2704.078,0000.39EUROPÉIA42,03%
SAUDT152PUTR$ 15,2547,86% ATM 12 d.u.1,00-0.641,0000002.900,000,750.25EUROPÉIA68,29%
SAUDT160PUTR$ 16,0023,22% ITM 12 d.u.1,412-0.961,3700002.877,001,500EUROPÉIA96,75%
SAUDI155CALLR$ 15,5028,47% OTM 31 d.u.0,290.320,2900,8901,782.504,0000.29AMERICANA28,85%
SAUDA11CALLR$ 10,0047,01% ITM 110 d.u.5,190.945,19-12,773%0002.085,004,500.69AMERICANA88,95%
SAUDU140PUTR$ 14,0033,34% ATM 31 d.u.0,36-0.310,36-16,279%0,140,2902.029,0000.36EUROPÉIA35,26%
SAUDJ11CALLR$ 10,0058,52% ITM 50 d.u.4,840.954,8400,881,7501.956,004,500.34AMERICANA91,83%
SAUDU155PUTR$ 15,5046,49% ITM 31 d.u.1,39-0.591,3900001.395,001,000.39EUROPÉIA65,26%
SAUDT147PUTR$ 14,7539,92% ATM 12 d.u.0,59-0.530,59-3,279%0001.358,000,250.34EUROPÉIA56,70%
SAUDO230PUTR$ 22,0431,92% ITM 155 d.u.6,02-0.896,0200001.210,007,540EUROPÉIA93,03%
SAUDT138PUTR$ 13,7539,83% OTM 12 d.u.0,18-0.230,1800001.087,0000.18EUROPÉIA26,15%
SAUDH142CALLR$ 14,2525,04% ATM 12 d.u.0,510.680,512,00%0001.046,000,250.26EUROPÉIA65,70%
SAUDU150PUTR$ 15,0030,81% ATM 31 d.u.0,77-0.540,7700001.021,000,500.27EUROPÉIA58,70%
SAUDH147CALLR$ 14,7530,28% ATM 12 d.u.0,310.450,31-3,125%0,540,250,84992,0000.31EUROPÉIA42,15%
SAUDH145CALLR$ 14,5028,89% ATM 12 d.u.0,410.550,417,895%000858,0000.41AMERICANA52,66%
SAUDI150CALLR$ 15,0030,41% ATM 31 d.u.0,500.450,5019,048%0,3000,59837,0000.5AMERICANA41,25%
SAUDT165PUTR$ 16,5058,07% ITM 12 d.u.2,07-0.822,070000823,002,000.07EUROPÉIA84,95%
SAUDH140CALLR$ 14,0059,04% ATM 12 d.u.1,060.651,060000742,000,500.56AMERICANA60,10%
SAUDH150CALLR$ 15,0034,72% ATM 12 d.u.0,270.370,2712,50%0,190,020,35633,0000.27AMERICANA34,32%
SAUDT120PUTR$ 12,0056,81% OTM 12 d.u.0,04-0.050,04100,00%0,0500,09600,0000.04EUROPÉIA6,50%
SAUDU135PUTR$ 13,5033,78% OTM 31 d.u.0,22-0.210,22-8,333%0,020,040583,0000.22EUROPÉIA24,86%
SAUDC210CALLR$ 20,0428,32% OTM 155 d.u.0,250.160,25-13,793%0,340,240,43495,0000.25EUROPÉIA11,35%
SAUDH162CALLR$ 16,2538,38% OTM 12 d.u.0,060.110,0600,0400,07444,0000.06EUROPÉIA9,20%
SAUDB160CALLR$ 15,0018,75% ATM 135 d.u.1,060.631,06-28,378%1,331,061,60424,0001.06AMERICANA57,61%
SAUDT135PUTR$ 13,5036,89% OTM 12 d.u.0,10-0.160,100000405,0000.1EUROPÉIA17,77%
SAUDB140CALLR$ 13,0063,82% ITM 135 d.u.3,820.733,8201,6503,30382,001,502.32AMERICANA55,93%
SAUDI160CALLR$ 16,0030,22% OTM 31 d.u.0,200.230,2011,111%0,1100,21360,0000.2AMERICANA20,30%
SAUDH170CALLR$ 17,0042,49% OTM 12 d.u.0,030.050,0300,030,010,04352,0000.03AMERICANA4,50%
SAUDI165CALLR$ 16,5032,69% OTM 31 d.u.0,150.180,15-11,765%000300,0000.15AMERICANA14,81%
SAUDH175CALLR$ 17,5045,20% OTM 12 d.u.0,020.040,0200,030,010,04218,0000.02AMERICANA2,92%
SAUDU165PUTR$ 16,5045,98% ITM 31 d.u.2,09-0.732,090000209,002,000.09EUROPÉIA78,31%
SAUDU130PUTR$ 13,0037,23% OTM 31 d.u.0,16-0.150,1614,286%0,0800,16174,0000.16EUROPÉIA18,58%
SAUDT150PUTR$ 15,0051,30% ATM 12 d.u.0,88-0.580,8818,919%000161,000,500.38EUROPÉIA61,93%
SAUDT140PUTR$ 14,0042,19% ATM 12 d.u.0,28-0.310,28-6,667%0,160,030,29140,0000.28EUROPÉIA34,37%
SAUDH165CALLR$ 16,5040,34% OTM 12 d.u.0,050.090,0525,00%0,1700,33125,0000.05AMERICANA7,47%
SAUDU120PUTR$ 12,0038,60% OTM 31 d.u.0,05-0.060,0525,00%000100,0000.05EUROPÉIA7,38%
SAUDW11PUTR$ 10,0044,43% OTM 73 d.u.0,05-0.030,0500,010,010100,0000.05EUROPÉIA5,57%
SAUDI140CALLR$ 14,0025,77% ATM 31 d.u.0,950.730,95-20,833%00095,000,500.45AMERICANA69,84%
SAUDI170CALLR$ 17,0033,61% OTM 31 d.u.0,100.120,1000,030,06090,0000.1AMERICANA10,16%
SAUDH138CALLR$ 13,7520,10% ITM 12 d.u.0,860.920,86-11,34%0,6001,1986,000,750.11EUROPÉIA90,82%
SAUDT133PUTR$ 13,2545,39% OTM 12 d.u.0,12-0.150,1200,0600,1251,0000.12EUROPÉIA17,80%
SAUDI175CALLR$ 17,5034,90% OTM 31 d.u.0,070.090,0700,020,04043,0000.07AMERICANA7,12%
SAUDW120PUTR$ 12,0032,21% OTM 73 d.u.0,10-0.080,1000,050,10029,0000.1EUROPÉIA11,08%
SAUDH155CALLR$ 15,5035,10% OTM 12 d.u.0,140.230,14-12,50%0,350,050,6428,0000.14AMERICANA20,38%
SAUDH152CALLR$ 15,2530,54% ATM 12 d.u.0,150.260,15-16,667%00015,0000.15EUROPÉIA24,29%