Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 18:44:16

Search Icon
INÍCIO/SOMA3

SOMA3 GRUPO SOMA ON

    • R$ 5,50

    -0,10 arrow -1,786%

    • R$ 5,70

      Máxima

    • R$ 5,48

      Mínima

    • 14.991.600,00

      Volume

    • 14/05/24, 17:56:31

      Último Negócio

    • R$ 5,55

      Abertura

    • R$ 83,56

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 40,91%

      IV (1a)

    • 45,48%

      EWMA (1a)

    • 1,86

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SOMAR100PUTR$ 10,00102,98% ITM 27 d.u.4,403-0.944,25000069.275,004,500EUROPÉIA97,13%
SOMAR850PUTR$ 8,5068,44% ITM 27 d.u.2,90-0.962,90000060.204,003,000EUROPÉIA97,69%
SOMAT550PUTR$ 5,5048,53% ATM 67 d.u.0,45-0.40,4515,385%0,120,23045.038,0000.45EUROPÉIA49,48%
SOMAQ860PUTR$ 8,60169,16% ITM 3 d.u.3,09-0.993,0927,16%00036.531,003,100EUROPÉIA99,39%
SOMAR860PUTR$ 8,6042,54% ITM 27 d.u.2,981-12,98000030.991,003,100EUROPÉIA99,93%
SOMAT495PUTR$ 4,9546,25% OTM 67 d.u.0,21-0.240,21110,00%00021.646,0000.21EUROPÉIA32,01%
SOMAF540CALLR$ 5,4050,41% ATM 27 d.u.0,450.610,45000019.782,000,100.35AMERICANA54,50%
SOMAH610CALLR$ 6,1043,86% OTM 67 d.u.0,340.420,34000017.000,0000.34EUROPÉIA33,79%
SOMAR600PUTR$ 6,0034,92% ITM 27 d.u.0,52-0.720,52000012.907,000,500.02EUROPÉIA75,70%
SOMAS750PUTR$ 7,5042,46% ITM 47 d.u.1,85-0.931,85000012.395,002,000EUROPÉIA95,06%
SOMAS560PUTR$ 5,6043,13% ATM 47 d.u.0,39-0.450,3911,429%00010.897,000,100.29EUROPÉIA52,38%
SOMAQ600PUTR$ 6,0051,84% ITM 3 d.u.0,50-0.930,5019,048%0008.900,000,500EUROPÉIA93,81%
SOMAF495CALLR$ 4,9531,16% ITM 27 d.u.0,650.890,6500008.450,000,550.1EUROPÉIA86,83%
SOMAG540CALLR$ 5,4041,50% ATM 47 d.u.0,510.630,5100008.310,000,100.41AMERICANA55,88%
SOMAS580PUTR$ 5,8044,23% ITM 47 d.u.0,51-0.520,5110,87%0,3000,606.744,000,300.21EUROPÉIA59,74%
SOMAF580CALLR$ 5,8040,58% OTM 27 d.u.0,200.410,20-16,667%0004.464,0000.2AMERICANA35,89%
SOMAF640CALLR$ 6,4040,41% OTM 27 d.u.0,060.160,06-25,00%0004.385,0000.06AMERICANA13,42%
SOMAQ650PUTR$ 6,50159,91% ITM 3 d.u.1,085-0.810,8523,188%0004.250,001,000EUROPÉIA84,99%
SOMAR560PUTR$ 5,6041,52% ATM 27 d.u.0,31-0.480,316,897%0004.027,000,100.21EUROPÉIA53,91%
SOMAR620PUTR$ 6,2018,53% ITM 27 d.u.0,62-0.960,62-6,061%0,090,1703.720,000,700EUROPÉIA96,21%
SOMAG560CALLR$ 5,6046,95% ATM 47 d.u.0,460.550,46-2,128%0003.324,0000.46AMERICANA47,18%
SOMAS540PUTR$ 5,4041,43% ATM 47 d.u.0,28-0.370,2800002.612,0000.28EUROPÉIA44,09%
SOMAE580CALLR$ 5,8056,97% OTM 3 d.u.0,040.210,04-20,00%0,010,0102.468,0000.04EUROPÉIA19,47%
SOMAF400CALLR$ 4,00106,07% ITM 27 d.u.1,700.871,7000002.380,001,500.2AMERICANA78,34%
SOMAQ820PUTR$ 8,20416,68% ITM 3 d.u.3,003-0.742,5528,141%0002.295,002,700EUROPÉIA86,49%
SOMAR820PUTR$ 8,2087,63% ITM 27 d.u.2,665-0.882,4600002.214,002,700EUROPÉIA93,15%
SOMAG580CALLR$ 5,8042,23% OTM 47 d.u.0,330.470,3300002.099,0000.33AMERICANA40,15%
SOMAL850CALLR$ 8,5045,73% OTM 156 d.u.0,200.210,20-35,484%1,4102,822.000,0000.2AMERICANA12,18%
SOMAF610CALLR$ 6,1044,88% OTM 27 d.u.0,140.30,14-65,854%0001.880,0000.14EUROPÉIA24,71%
SOMAR580PUTR$ 5,8036,31% ITM 27 d.u.0,39-0.610,3914,706%0,030,0601.702,000,300.09EUROPÉIA65,14%
SOMAE560CALLR$ 5,6041,03% ATM 3 d.u.0,060.360,06-57,143%0001.520,0000.06EUROPÉIA34,82%
SOMAQ610PUTR$ 6,108,00% ITM 3 d.u.0,591-10,43-12,245%0001.290,000,600EUROPÉIA100,00%
SOMAQ760PUTR$ 7,60319,88% ITM 3 d.u.2,304-0.771,969,497%0001.176,002,100EUROPÉIA86,36%
SOMAS600PUTR$ 6,0036,20% ITM 47 d.u.0,56-0.630,5640,00%0001.120,000,500.06EUROPÉIA68,43%
SOMAR550PUTR$ 5,5040,19% ATM 27 d.u.0,25-0.430,258,696%0001.045,0000.25EUROPÉIA48,40%
SOMAF620CALLR$ 6,2040,04% OTM 27 d.u.0,090.230,09-30,769%0,1800,35939,0000.09AMERICANA19,12%
SOMAR720PUTR$ 7,2069,46% ITM 27 d.u.1,693-0.841,451,399%000870,001,700EUROPÉIA89,20%
SOMAR540PUTR$ 5,4040,92% ATM 27 d.u.0,21-0.380,2150,00%000852,0000.21EUROPÉIA43,09%
SOMAQ700PUTR$ 7,00195,72% ITM 3 d.u.1,576-0.851,38-2,817%0,420,830690,001,500EUROPÉIA89,04%
SOMAI800CALLR$ 8,0045,33% OTM 92 d.u.0,100.150,10-23,077%0,200,070,33633,0000.1AMERICANA9,15%
SOMAT670PUTR$ 6,7039,70% ITM 67 d.u.1,12-0.761,1213,131%000560,001,200EUROPÉIA81,53%
SOMAI80CALLR$ 8,0043,10% OTM 343 d.u.0,700.440,707,692%1,410,612,20560,0000.7AMERICANA25,96%
SOMAF560CALLR$ 5,6043,27% ATM 27 d.u.0,300.520,300000527,0000.3AMERICANA46,03%
SOMAR520PUTR$ 5,2038,31% OTM 27 d.u.0,12-0.270,1200,1300,25480,0000.12EUROPÉIA31,01%
SOMAR530PUTR$ 5,3040,89% ATM 27 d.u.0,17-0.330,1713,333%000340,0000.17EUROPÉIA37,68%
SOMAG630CALLR$ 6,3051,00% OTM 47 d.u.0,250.350,25-50,00%0,1300,25250,0000.25EUROPÉIA26,87%
SOMAL800CALLR$ 8,0044,69% OTM 156 d.u.0,250.250,25-82,759%0,350,200,50250,0000.25EUROPÉIA15,56%
SOMAQ550PUTR$ 5,5047,74% ATM 3 d.u.0,11-0.480,11120,00%0,020,040211,0000.11EUROPÉIA49,85%
SOMAQ580PUTR$ 5,8081,53% ITM 3 d.u.0,379-0.70,2237,50%0,080,160150,000,300EUROPÉIA73,37%
SOMAR500PUTR$ 5,0036,32% OTM 27 d.u.0,06-0.160,060000126,0000.06EUROPÉIA19,51%