Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:19:58

Search Icon
INÍCIO/SAUD3

SAUD3 BRADSAUDE ON

    • R$ 15,24

    -0,40 arrow -2,558%

    • R$ 15,91

      Máxima

    • R$ 15,16

      Mínima

    • 1.299.800,00

      Volume

    • 07/05/26, 12:19:58

      Último Negócio

    • R$ 15,80

      Abertura

    • R$ 19,94

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 26,48%

      IV (1a)

    • 0%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAUDE155CALLR$ 15,5640,22% ATM 6 d.u.0,260.40,2600,300,100,493.395,0000.26AMERICANA37,60%
SAUDG11CALLR$ 10,0692,73% ITM 50 d.u.5,800.95,8000001.160,005,180.62AMERICANA80,55%
SAUDB140CALLR$ 13,0618,24% ITM 198 d.u.3,500.953,5002,0004,00350,002,181.32AMERICANA93,39%
SAUDF150CALLR$ 14,5626,06% ATM 30 d.u.1,100.771,1000,5401,07220,000,680.42AMERICANA73,72%
SAUDV11PUTR$ 10,0643,97% OTM 113 d.u.0,08-0.040,0800,010,020200,0000.08EUROPÉIA7,20%
SAUDC210CALLR$ 20,1036,86% OTM 218 d.u.1,150.381,1500,150,300115,0001.15EUROPÉIA25,76%
SAUDE150CALLR$ 15,0694,82% ATM 6 d.u.1,000.571,0000,4300,85100,000,180.82AMERICANA51,17%
SAUDF155CALLR$ 15,5625,66% ATM 30 d.u.0,500.490,5000,180,350100,0000.5AMERICANA45,85%
SAUDQ11PUTR$ 10,06121,02% OTM 6 d.u.0,01-0.010,0100,0100,0279,0000.01EUROPÉIA1,59%
SAUDQ150PUTR$ 15,069,90% ATM 6 d.u.0,02-0.160,0200,160,010,3072,0000.02EUROPÉIA16,54%
SAUDR15PUTR$ 15,0623,09% ATM 30 d.u.0,30-0.350,30000030,0000.3EUROPÉIA38,07%
SAUDF190CALLR$ 18,5633,81% OTM 30 d.u.0,050.070,0500,180,050,3030,0000.05AMERICANA5,31%
SAUDR140PUTR$ 14,0621,55% OTM 30 d.u.0,05-0.090,05-68,75%0,030,05025,0000.05EUROPÉIA10,48%
SAUDF170CALLR$ 16,5629,88% OTM 30 d.u.0,250.270,2500,340,150,5225,0000.25AMERICANA23,97%
SAUDQ120PUTR$ 12,0681,85% OTM 6 d.u.0,02-0.030,020000000.02EUROPÉIA3,48%
SAUDE125CALLR$ 12,56192,44% ITM 6 d.u.3,340.793,34000002,680.66AMERICANA69,61%
SAUDQ125PUTR$ 12,5662,30% OTM 6 d.u.0,01-0.020,010000000.01EUROPÉIA2,30%
SAUDQ130PUTR$ 13,0658,05% OTM 6 d.u.0,02-0.040,020000000.02EUROPÉIA4,34%
SAUDQ135PUTR$ 13,5640,89% OTM 6 d.u.0,01-0.030,010000000.01EUROPÉIA3,08%
SAUDQ140PUTR$ 14,0648,01% OTM 6 d.u.0,07-0.120,070000000.07EUROPÉIA13,73%
SAUDE145CALLR$ 14,5656,69% ATM 6 d.u.0,960.730,96000000,680.28AMERICANA69,62%
SAUDQ145PUTR$ 14,5652,16% ATM 6 d.u.0,20-0.260,200000000.2EUROPÉIA28,59%
SAUDE160CALLR$ 16,0666,91% OTM 6 d.u.0,330.340,3300,1600,32000.33AMERICANA29,83%
SAUDQ160PUTR$ 16,06120,19% ITM 6 d.u.1,58-0.571,58000000,820.76EUROPÉIA64,01%
SAUDE165CALLR$ 16,5641,17% OTM 6 d.u.0,050.110,050000000.05AMERICANA9,84%
SAUDQ165PUTR$ 16,56435,95% ITM 6 d.u.4,844-0.410,8200,040,07001,320EUROPÉIA67,55%
SAUDE170CALLR$ 17,0649,05% OTM 6 d.u.0,040.080,040000000.04AMERICANA6,84%
SAUDE175CALLR$ 17,5661,61% OTM 6 d.u.0,050.080,050000000.05AMERICANA6,61%
SAUDR110PUTR$ 10,0661,35% OTM 30 d.u.0,02-0.020,020000000.02EUROPÉIA2,68%
SAUDR125PUTR$ 12,5632,88% OTM 30 d.u.0,02-0.030,020000000.02EUROPÉIA3,72%
SAUDR135PUTR$ 13,5632,14% OTM 30 d.u.0,09-0.110,090000000.09EUROPÉIA12,77%
SAUDR150PUTR$ 14,5631,05% ATM 30 d.u.0,28-0.270,280000000.28EUROPÉIA30,26%
SAUDF15CALLR$ 15,0616,19% ATM 30 d.u.0,580.70,58000000,180.4AMERICANA67,79%
SAUDR155PUTR$ 15,5616,07% ATM 30 d.u.0,38-0.530,3800,190,38000,320.06EUROPÉIA54,91%
SAUDR170PUTR$ 16,5650,05% ITM 30 d.u.1,70-0.621,7000,430,86001,320.38EUROPÉIA68,36%
SAUDS11PUTR$ 10,0668,17% OTM 50 d.u.0,12-0.050,1200,0100,02000.12EUROPÉIA9,66%
SAUDT11PUTR$ 10,0660,15% OTM 75 d.u.0,15-0.060,150000000.15EUROPÉIA11,13%
SAUDW11PUTR$ 10,0644,73% OTM 136 d.u.0,12-0.050,120000000.12EUROPÉIA9,46%
SAUDX11PUTR$ 10,0642,40% OTM 157 d.u.0,12-0.050,120000000.12EUROPÉIA9,41%
SAUDX120PUTR$ 12,0629,95% OTM 157 d.u.0,13-0.070,130000000.13EUROPÉIA11,23%
SAUDM11PUTR$ 10,0639,31% OTM 173 d.u.0,10-0.040,100000000.1EUROPÉIA8,28%
SAUDA120CALLR$ 12,0626,63% ITM 173 d.u.4,300.944,30000003,181.12AMERICANA91,23%
SAUDM120PUTR$ 12,0662,83% OTM 173 d.u.1,08-0.191,080000001.08EUROPÉIA35,92%
SAUDN109PUTR$ 10,0637,54% OTM 198 d.u.0,10-0.040,1000,050,090000.1EUROPÉIA8,24%
SAUDN140PUTR$ 13,0632,43% OTM 198 d.u.0,39-0.150,3900,030,050000.39EUROPÉIA22,70%
SAUDB160CALLR$ 15,0618,71% ATM 198 d.u.1,990.781,9901,0002,0000,181.81AMERICANA72,73%
SAUDN160PUTR$ 15,0634,70% ATM 198 d.u.1,06-0.31,060000001.06EUROPÉIA41,42%
SAUDB180CALLR$ 17,0632,42% OTM 198 d.u.1,670.541,6701,5003,00001.67AMERICANA42,83%
SAUDO210PUTR$ 20,1096,48% ITM 218 d.u.7,20-0.47,20000004,862.34EUROPÉIA73,62%
SAUDC230CALLR$ 22,1028,31% OTM 218 d.u.0,390.20,390000000.39EUROPÉIA13,22%