Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 11:22:49

Search Icon
INÍCIO/SAUD3

SAUD3 BRADSAUDE ON

    • R$ 14,79

    -0,38 arrow -2,505%

    • R$ 15,19

      Máxima

    • R$ 14,76

      Mínima

    • 573.600,00

      Volume

    • 11/05/26, 11:22:38

      Último Negócio

    • R$ 15,09

      Abertura

    • R$ 8,64

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 33,23%

      IV (1a)

    • 0%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAUDF170CALLR$ 16,5642,12% OTM 28 d.u.0,310.260,3100,040,07012.646,0000.31AMERICANA21,99%
SAUDF155CALLR$ 15,5639,65% ATM 28 d.u.0,550.420,5500,040,0702.640,0000.55AMERICANA36,66%
SAUDF15CALLR$ 15,0644,54% ATM 28 d.u.0,850.520,8500001.242,0000.85AMERICANA46,07%
SAUDR15PUTR$ 15,0622,46% ATM 28 d.u.0,47-0.50,4751,613%000235,000,270.2EUROPÉIA53,43%
SAUDE140CALLR$ 14,0672,61% ITM 4 d.u.0,990.730,9952,308%000215,000,730.26AMERICANA70,20%
SAUDF150CALLR$ 14,5638,75% ATM 28 d.u.0,990.620,99-10,00%0,6801,35215,000,230.76AMERICANA56,69%
SAUDE150CALLR$ 15,0654,51% ATM 4 d.u.0,300.420,30-23,077%0,050,090150,0000.3AMERICANA39,45%
SAUDQ150PUTR$ 15,0620,21% ATM 4 d.u.0,30-0.730,3050,00%0,100,200150,000,270.03EUROPÉIA73,96%
SAUDR155PUTR$ 15,5623,85% ATM 28 d.u.0,80-0.660,80000080,000,770.03EUROPÉIA69,02%
SAUDE155CALLR$ 15,5649,95% ATM 4 d.u.0,120.230,12000012,0000.12AMERICANA21,04%
SAUDR140PUTR$ 14,0619,73% OTM 28 d.u.0,08-0.150,0800,030,0508,0000.08EUROPÉIA16,94%
SAUDQ11PUTR$ 10,06138,94% OTM 4 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA1,68%
SAUDQ120PUTR$ 12,0689,52% OTM 4 d.u.0,02-0.030,020000000.02EUROPÉIA3,83%
SAUDE125CALLR$ 12,56295,71% ITM 4 d.u.3,340.743,34000002,231.11AMERICANA60,18%
SAUDQ125PUTR$ 12,5666,15% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,59%
SAUDE130CALLR$ 13,0694,76% ITM 4 d.u.1,880.871,88000001,730.15AMERICANA84,12%
SAUDQ130PUTR$ 13,0659,71% OTM 4 d.u.0,02-0.040,020000000.02EUROPÉIA5,02%
SAUDE135CALLR$ 13,56148,36% ITM 4 d.u.1,800.721,80000001,230.57AMERICANA64,88%
SAUDQ135PUTR$ 13,5639,22% OTM 4 d.u.0,01-0.030,010000000.01EUROPÉIA3,80%
SAUDQ140PUTR$ 14,0643,33% OTM 4 d.u.0,07-0.160,070000000.07EUROPÉIA17,42%
SAUDE145CALLR$ 14,5662,22% ATM 4 d.u.0,600.60,6000,010,01000,230.37AMERICANA57,42%
SAUDQ145PUTR$ 14,5642,48% ATM 4 d.u.0,20-0.360,200000000.2EUROPÉIA38,03%
SAUDE160CALLR$ 16,06103,57% OTM 4 d.u.0,330.290,3300,1300,25000.33AMERICANA24,80%
SAUDQ160PUTR$ 16,06105,61% ITM 4 d.u.1,58-0.71,58000001,270.31EUROPÉIA74,86%
SAUDE165CALLR$ 16,5664,44% OTM 4 d.u.0,050.090,050000000.05AMERICANA7,96%
SAUDE170CALLR$ 17,0673,05% OTM 4 d.u.0,040.070,040000000.04AMERICANA5,76%
SAUDE175CALLR$ 17,5688,47% OTM 4 d.u.0,050.070,050000000.05AMERICANA5,74%
SAUDF110CALLR$ 10,06112,11% ITM 28 d.u.5,200.95,20000004,730.47AMERICANA81,14%
SAUDR110PUTR$ 10,0659,75% OTM 28 d.u.0,02-0.020,0200,0300,06000.02EUROPÉIA2,82%
SAUDR125PUTR$ 12,5629,91% OTM 28 d.u.0,02-0.030,020000000.02EUROPÉIA4,14%
SAUDR135PUTR$ 13,5627,74% OTM 28 d.u.0,09-0.130,090000000.09EUROPÉIA14,71%
SAUDF140CALLR$ 14,0631,69% ITM 28 d.u.1,180.751,18000000,730.45AMERICANA71,33%
SAUDR150PUTR$ 14,5619,60% ATM 28 d.u.0,20-0.310,200000000.2EUROPÉIA33,42%
SAUDR170PUTR$ 16,5632,62% ITM 28 d.u.1,70-0.81,70000001,770EUROPÉIA83,17%
SAUDF190CALLR$ 18,5639,75% OTM 28 d.u.0,050.060,050000000.05AMERICANA4,74%
SAUDG11CALLR$ 10,06123,87% ITM 48 d.u.5,800.855,80000004,731.07AMERICANA68,74%
SAUDS11PUTR$ 10,0666,02% OTM 48 d.u.0,12-0.060,1200,0100,02000.12EUROPÉIA10,04%
SAUDT11PUTR$ 10,0658,02% OTM 73 d.u.0,15-0.070,150000000.15EUROPÉIA11,53%
SAUDV11PUTR$ 10,0642,18% OTM 111 d.u.0,08-0.040,0800,040,080000.08EUROPÉIA7,47%
SAUDW11PUTR$ 10,0642,98% OTM 134 d.u.0,12-0.050,120000000.12EUROPÉIA9,79%
SAUDX11PUTR$ 10,0640,74% OTM 155 d.u.0,12-0.050,120000000.12EUROPÉIA9,74%
SAUDL120CALLR$ 12,0621,73% ITM 155 d.u.3,700.963,70000002,730.97AMERICANA94,31%
SAUDX120PUTR$ 12,0628,03% OTM 155 d.u.0,13-0.080,130000000.13EUROPÉIA11,85%
SAUDA11CALLR$ 10,0642,91% ITM 171 d.u.5,750.945,75000004,731.02AMERICANA87,76%
SAUDM11PUTR$ 10,0637,75% OTM 171 d.u.0,10-0.050,100000000.1EUROPÉIA8,57%
SAUDA120CALLR$ 12,0644,22% ITM 171 d.u.4,300.844,30000002,731.57AMERICANA73,25%
SAUDM120PUTR$ 12,0660,50% OTM 171 d.u.1,08-0.21,080000001.08EUROPÉIA36,80%
SAUDN109PUTR$ 10,0636,06% OTM 196 d.u.0,10-0.050,1000,050,090000.1EUROPÉIA8,52%
SAUDN140PUTR$ 13,0630,29% OTM 196 d.u.0,39-0.160,3900,030,050000.39EUROPÉIA23,86%
SAUDB160CALLR$ 15,0626,45% ATM 196 d.u.1,990.681,9901,4002,80001.99AMERICANA59,45%