Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/08/26, 19:45:00

Search Icon
INÍCIO/SAUD3

SAUD3 BRADSAUDE ON

    • R$ 13,73

    -0,04 arrow -0,29%

    • R$ 13,92

      Máxima

    • R$ 13,67

      Mínima

    • 6.183.300,00

      Volume

    • 17/08/26, 17:38:03

      Último Negócio

    • R$ 13,72

      Abertura

    • R$ 84,93

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 29,01%

      IV (1a)

    • 28,44%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAUDT150PUTR$ 15,0058,01% ITM 4 d.u.1,30-0.871,3035,417%000650.000,001,270.03EUROPÉIA88,85%
SAUDT140PUTR$ 14,0039,17% ATM 4 d.u.0,41-0.630,41-14,583%0,510,030,99201.276,000,270.14EUROPÉIA64,71%
SAUDU140PUTR$ 14,0028,65% ATM 23 d.u.0,53-0.520,53-20,896%0,230,45062.791,000,270.26EUROPÉIA55,22%
SAUDH162CALLR$ 16,2579,52% OTM 4 d.u.0,030.050,03-50,00%0,0200,0315.000,0000.03EUROPÉIA4,35%
SAUDI155CALLR$ 15,5031,97% OTM 23 d.u.0,090.140,09-10,00%0,030,0605.153,0000.09AMERICANA11,88%
SAUDT142PUTR$ 14,2543,25% ATM 4 d.u.0,61-0.730,61110,345%0004.722,000,520.09EUROPÉIA74,91%
SAUDV132PUTR$ 13,2532,06% ATM 42 d.u.0,38-0.310,3800,070,1301.460,0000.38EUROPÉIA35,50%
SAUDT135PUTR$ 13,5051,81% ATM 4 d.u.0,24-0.370,240000720,0000.24EUROPÉIA39,83%
SAUDT138PUTR$ 13,7545,54% ATM 4 d.u.0,31-0.480,310000577,000,020.29EUROPÉIA50,72%
SAUDI140CALLR$ 14,0024,71% ATM 23 d.u.0,360.470,360000385,0000.36AMERICANA44,46%
SAUDU135PUTR$ 13,5030,71% ATM 23 d.u.0,33-0.360,33-10,811%0,030,050353,0000.33EUROPÉIA39,60%
SAUDM120PUTR$ 12,0030,24% OTM 102 d.u.0,21-0.140,2190,909%000210,0000.21EUROPÉIA19,01%
SAUDV140PUTR$ 14,0027,99% ATM 42 d.u.0,61-0.470,61-20,779%0,160,320183,000,270.34EUROPÉIA51,51%
SAUDI150CALLR$ 15,0034,50% OTM 23 d.u.0,200.250,2033,333%000160,0000.2AMERICANA21,56%
SAUDI147CALLR$ 14,7528,08% OTM 23 d.u.0,170.250,17-43,333%000121,0000.17EUROPÉIA22,75%
SAUDJ142CALLR$ 14,2527,14% ATM 42 d.u.0,510.470,510000102,0000.51EUROPÉIA42,26%
SAUDU120PUTR$ 12,0039,43% OTM 23 d.u.0,08-0.10,0800,0500,0984,0000.08EUROPÉIA12,08%
SAUDT130PUTR$ 13,0027,58% OTM 4 d.u.0,01-0.050,01-88,889%00061,0000.01EUROPÉIA5,32%
SAUDH155CALLR$ 15,5056,40% OTM 4 d.u.0,020.050,0200,3200,6454,0000.02AMERICANA4,34%
SAUDH142CALLR$ 14,2536,06% ATM 4 d.u.0,080.230,08-57,895%00040,0000.08EUROPÉIA21,31%
SAUDI142CALLR$ 14,2527,12% ATM 23 d.u.0,300.390,30000030,0000.3EUROPÉIA36,32%
SAUDH170CALLR$ 17,0080,03% OTM 4 d.u.0,010.020,01000027,0000.01AMERICANA1,58%
SAUDV127PUTR$ 12,7530,71% OTM 42 d.u.0,21-0.20,2100,210,070,3521,0000.21EUROPÉIA24,17%
SAUDH138CALLR$ 13,7528,38% ATM 4 d.u.0,200.510,2000,010,02020,0000.2EUROPÉIA49,96%
SAUDH140CALLR$ 14,0034,72% ATM 4 d.u.0,140.350,14000014,0000.14AMERICANA33,73%
SAUDH147CALLR$ 14,7532,10% OTM 4 d.u.0,010.040,01-85,714%0,1500,3013,0000.01EUROPÉIA4,08%
SAUDH145CALLR$ 14,5033,35% OTM 4 d.u.0,030.110,0301,0002,0012,0000.03AMERICANA10,20%
SAUDT133PUTR$ 13,2543,90% ATM 4 d.u.0,11-0.240,11000011,0000.11EUROPÉIA25,69%
SAUDH150CALLR$ 15,0043,84% OTM 4 d.u.0,020.060,02-80,00%0,060,010,106,0000.02AMERICANA5,57%
SAUDU110PUTR$ 11,0047,98% OTM 23 d.u.0,04-0.050,0400,0300,054,0000.04EUROPÉIA6,19%
SAUDT120PUTR$ 12,0070,26% OTM 4 d.u.0,03-0.060,0300003,0000.03EUROPÉIA6,67%
SAUDH160CALLR$ 16,0060,41% OTM 4 d.u.0,010.030,0100,1300,253,0000.01AMERICANA2,16%
SAUDH165CALLR$ 16,5070,48% OTM 4 d.u.0,010.020,0100,0100,012,0000.01AMERICANA1,83%
SAUDT11PUTR$ 10,00161,83% OTM 4 d.u.0,06-0.050,060000000.06EUROPÉIA7,17%
SAUDT105PUTR$ 10,50135,86% OTM 4 d.u.0,05-0.050,050000000.05EUROPÉIA6,77%
SAUDT110PUTR$ 11,00158,20% OTM 4 d.u.0,16-0.110,160000000.16EUROPÉIA15,32%
SAUDT115PUTR$ 11,5071,68% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,62%
SAUDT125PUTR$ 12,5053,20% OTM 4 d.u.0,03-0.070,0300,0500,10000.03EUROPÉIA8,11%
SAUDT128PUTR$ 12,7551,26% OTM 4 d.u.0,05-0.110,050000000.05EUROPÉIA12,58%
SAUDH135CALLR$ 13,5021,41% ATM 4 d.u.0,310.760,31000000,230.08AMERICANA75,47%
SAUDT145PUTR$ 14,5029,96% ITM 4 d.u.0,76-0.920,76000000,770EUROPÉIA92,07%
SAUDT147PUTR$ 14,753,88% ITM 4 d.u.0,99-10,59000001,020EUROPÉIA100,00%
SAUDH152CALLR$ 15,2554,86% OTM 4 d.u.0,030.070,0300,0100,02000.03EUROPÉIA6,38%
SAUDT152PUTR$ 15,25231,32% ITM 4 d.u.2,524-0.581,00000001,520EUROPÉIA69,11%
SAUDT160PUTR$ 16,0061,00% ITM 4 d.u.2,248-0.971,37000002,270EUROPÉIA97,74%
SAUDT165PUTR$ 16,50154,46% ITM 4 d.u.3,011-0.82,33000002,770EUROPÉIA84,87%
SAUDH175CALLR$ 17,5089,15% OTM 4 d.u.0,010.020,010000000.01AMERICANA1,40%
SAUDH180CALLR$ 18,00137,21% OTM 4 d.u.0,070.070,070000000.07AMERICANA5,04%
SAUDH185CALLR$ 18,50106,20% OTM 4 d.u.0,010.020,010000000.01AMERICANA1,13%
SAUDI11CALLR$ 10,00212,40% ITM 23 d.u.5,260.85,26000003,731.53AMERICANA57,60%