Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/SAUD3

SAUD3 BRADSAUDE ON

    • R$ 13,40

    0,46 arrow +3,555%

    • R$ 13,43

      Máxima

    • R$ 12,90

      Mínima

    • 5.183.700,00

      Volume

    • 19/06/26, 17:05:50

      Último Negócio

    • R$ 12,90

      Abertura

    • R$ 68,90

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 34,67%

      IV (1a)

    • 19,10%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAUDG140CALLR$ 14,0621,96% ATM 20 d.u.0,140.280,1400,040,080950.168,0000.14AMERICANA26,06%
SAUDG150CALLR$ 15,0638,28% OTM 20 d.u.0,130.180,13116,667%000380.000,0000.13AMERICANA14,89%
SAUDG130CALLR$ 13,0631,45% ATM 20 d.u.0,740.670,7457,447%00018.945,000,340.4AMERICANA64,14%
SAUDG135CALLR$ 13,5631,88% ATM 20 d.u.0,470.510,4788,00%0,100,20014.660,0000.47AMERICANA47,52%
SAUDT155PUTR$ 15,5644,27% ITM 45 d.u.2,20-0.722,2000002.200,002,160.04EUROPÉIA77,89%
SAUDB140CALLR$ 13,0627,92% ATM 168 d.u.2,000.732,0011,111%2,2804,551.904,000,341.66AMERICANA64,76%
SAUDS125PUTR$ 12,5634,67% OTM 20 d.u.0,16-0.210,16-36,00%0,080,150571,0000.16EUROPÉIA23,59%
SAUDS140PUTR$ 14,0653,24% ATM 20 d.u.1,10-0.571,100000550,000,660.44EUROPÉIA62,81%
SAUDB160CALLR$ 15,0636,16% OTM 168 d.u.1,400.521,40-22,222%0,860,251,47280,0001.4AMERICANA40,14%
SAUDS130PUTR$ 13,0644,66% ATM 20 d.u.0,45-0.360,4500,100,200266,0000.45EUROPÉIA41,16%
SAUDH140CALLR$ 14,0621,90% ATM 45 d.u.0,350.410,350000175,0000.35AMERICANA37,64%
SAUDC210CALLR$ 20,1042,88% OTM 188 d.u.0,650.260,656,557%0,450,150,7465,0000.65EUROPÉIA15,43%
SAUDS120PUTR$ 12,0640,86% OTM 20 d.u.0,12-0.140,12-25,00%00036,0000.12EUROPÉIA17,17%
SAUDG145CALLR$ 14,5621,87% OTM 20 d.u.0,050.130,0500,030,05025,0000.05AMERICANA11,30%
SAUDT115PUTR$ 11,5642,41% OTM 45 d.u.0,20-0.150,2000,4500,9020,0000.2EUROPÉIA19,38%
SAUDS11PUTR$ 10,0649,81% OTM 20 d.u.0,01-0.010,0100,010,01019,0000.01EUROPÉIA2,04%
SAUDS115PUTR$ 11,5635,47% OTM 20 d.u.0,03-0.050,0300,010,0203,0000.03EUROPÉIA6,28%
SAUDG11CALLR$ 10,06148,12% ITM 20 d.u.4,110.824,11000003,340.77AMERICANA69,26%
SAUDS135PUTR$ 13,5665,08% ATM 20 d.u.0,99-0.470,99000000,160.83EUROPÉIA53,99%
SAUDG155CALLR$ 15,5634,89% OTM 20 d.u.0,050.090,0500,010,010000.05AMERICANA7,15%
SAUDT11PUTR$ 10,0647,36% OTM 45 d.u.0,06-0.050,0600,0800,15000.06EUROPÉIA7,37%
SAUDT105PUTR$ 10,5653,27% OTM 45 d.u.0,16-0.10,1600,1000,20000.16EUROPÉIA14,72%
SAUDT110PUTR$ 11,0646,19% OTM 45 d.u.0,16-0.120,160000000.16EUROPÉIA15,76%
SAUDT125PUTR$ 12,5645,52% OTM 45 d.u.0,52-0.290,520000000.52EUROPÉIA35,90%
SAUDT140PUTR$ 14,0646,98% ATM 45 d.u.1,25-0.511,25000000,660.59EUROPÉIA58,88%
SAUDU11PUTR$ 10,0637,48% OTM 64 d.u.0,04-0.040,0400,010,010000.04EUROPÉIA5,50%
SAUDV11PUTR$ 10,0641,26% OTM 83 d.u.0,10-0.070,1000,050,100000.1EUROPÉIA10,15%
SAUDW11PUTR$ 10,0643,93% OTM 106 d.u.0,18-0.090,180000000.18EUROPÉIA14,55%
SAUDW120PUTR$ 12,0642,86% OTM 106 d.u.0,60-0.240,600000000.6EUROPÉIA33,11%
SAUDX11PUTR$ 10,0636,82% OTM 127 d.u.0,12-0.070,1200,050,090000.12EUROPÉIA11,18%
SAUDL120CALLR$ 12,0672,70% ITM 127 d.u.3,700.723,70000001,342.36AMERICANA52,91%
SAUDX120PUTR$ 12,0627,85% OTM 127 d.u.0,26-0.170,260000000.26EUROPÉIA22,20%
SAUDA11CALLR$ 10,06101,10% ITM 143 d.u.5,750.85,75000003,342.41AMERICANA53,68%
SAUDM11PUTR$ 10,0633,77% OTM 143 d.u.0,10-0.060,100000000.1EUROPÉIA9,86%
SAUDA120CALLR$ 12,0684,88% ITM 143 d.u.4,300.734,30000001,342.96AMERICANA48,42%
SAUDM120PUTR$ 12,0654,31% OTM 143 d.u.1,08-0.261,080000001.08EUROPÉIA40,78%
SAUDN109PUTR$ 10,0632,05% OTM 168 d.u.0,10-0.060,1000,050,090000.1EUROPÉIA9,75%
SAUDN140PUTR$ 13,0633,98% ATM 168 d.u.0,80-0.290,8000,080,150000.8EUROPÉIA39,50%
SAUDN160PUTR$ 15,0618,96% ITM 168 d.u.1,06-0.551,06000001,660EUROPÉIA60,72%
SAUDB180CALLR$ 17,0656,45% OTM 168 d.u.1,670.461,6701,5003,00001.67AMERICANA28,56%
SAUDO210PUTR$ 20,1082,26% ITM 188 d.u.7,20-0.537,20000006,700.5EUROPÉIA78,51%
SAUDC230CALLR$ 22,1041,85% OTM 188 d.u.0,390.170,390000000.39EUROPÉIA9,74%