Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 17,11

    0,12 arrow +0,706%

    • R$ 17,31

      Máxima

    • R$ 17,02

      Mínima

    • 5.874.900,00

      Volume

    • 16/06/25, 17:59:49

      Último Negócio

    • R$ 17,22

      Abertura

    • R$ 101,05

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 32,20%

      IV (1a)

    • 33,44%

      EWMA (1a)

    • 1,56

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAS260PUTR$ 26,0548,95% ITM 22 d.u.8,648-18,50000022.110,008,940EUROPÉIA99,81%
UGPAS225PUTR$ 22,5568,30% ITM 22 d.u.5,36-0.895,04000019.656,005,440EUROPÉIA92,11%
UGPAS175PUTR$ 17,5529,62% ATM 22 d.u.0,73-0.550,73-9,877%0,170,34016.522,000,440.29EUROPÉIA58,09%
UGPAG175CALLR$ 17,5535,69% ATM 22 d.u.0,610.470,6112,963%0,610,221,0015.918,0000.61AMERICANA42,63%
UGPAG170CALLR$ 17,0536,32% ATM 22 d.u.0,860.580,867,50%0,710,331,0815.031,000,060.8AMERICANA53,38%
UGPAG185CALLR$ 18,5534,13% OTM 22 d.u.0,260.260,2613,043%0,060,12014.616,0000.26AMERICANA22,99%
UGPAH169CALLR$ 16,9037,58% ATM 42 d.u.1,340.621,3434,00%0009.301,000,211.13AMERICANA55,76%
UGPAS159PUTR$ 16,0532,82% OTM 22 d.u.0,20-0.20,20-16,667%0,200,140,265.631,0000.2EUROPÉIA23,33%
UGPAS235PUTR$ 23,5563,31% ITM 22 d.u.6,252-0.946,05-11,808%0004.235,006,440EUROPÉIA95,91%
UGPAT194PUTR$ 19,4028,14% ITM 42 d.u.2,08-0.82,0800004.165,002,290EUROPÉIA83,21%
UGPAS170PUTR$ 17,0531,90% ATM 22 d.u.0,52-0.420,52-10,345%0003.610,0000.52EUROPÉIA45,60%
UGPAT169PUTR$ 16,9033,15% ATM 42 d.u.0,65-0.370,65-18,75%0,610,360,863.250,0000.65EUROPÉIA42,71%
UGPAG165CALLR$ 16,5539,04% ATM 22 d.u.1,200.671,2012,15%0,250,5003.005,000,560.64AMERICANA62,90%
UGPAF17CALLR$ 17,0559,32% ATM 2 d.u.0,400.540,405,263%0,810,011,602.665,000,060.34AMERICANA52,38%
UGPAF170CALLR$ 16,5572,19% ATM 2 d.u.0,780.710,788,333%0002.280,000,560.22AMERICANA69,19%
UGPAS185PUTR$ 18,5526,98% ITM 22 d.u.1,38-0.81,38-5,479%0001.648,001,440EUROPÉIA81,89%
UGPAH174CALLR$ 17,4037,02% ATM 42 d.u.1,070.541,071,905%0001.595,0001.07AMERICANA48,27%
UGPAS195PUTR$ 19,5560,61% ITM 22 d.u.2,699-0.722,1700001.299,002,440EUROPÉIA77,95%
UGPAG180CALLR$ 18,0534,39% OTM 22 d.u.0,400.360,4000,230,010,44800,0000.4AMERICANA32,08%
UGPAU160PUTR$ 15,5533,09% OTM 67 d.u.0,35-0.20,35-32,692%0,3500,70700,0000.35EUROPÉIA24,90%
UGPAS145PUTR$ 14,5540,25% OTM 22 d.u.0,06-0.060,0600,020,030696,0000.06EUROPÉIA8,09%
UGPAH184CALLR$ 18,4035,93% OTM 42 d.u.0,640.390,64-17,949%000640,0000.64AMERICANA33,68%
UGPAG195CALLR$ 19,5535,00% OTM 22 d.u.0,110.130,1137,50%0,0700,13572,0000.11AMERICANA10,92%
UGPAR180PUTR$ 17,5532,98% ATM 2 d.u.0,48-0.790,48-20,00%000480,000,440.04EUROPÉIA80,06%
UGPAR19PUTR$ 19,0586,65% ITM 2 d.u.1,974-0.911,77-21,681%000354,001,940EUROPÉIA92,17%
UGPAT159PUTR$ 15,9034,87% OTM 42 d.u.0,35-0.230,35-47,761%000350,0000.35EUROPÉIA27,55%
UGPAS190PUTR$ 19,0515,34% ITM 22 d.u.1,73-0.981,730000346,001,940EUROPÉIA98,39%
UGPAF180CALLR$ 17,5557,09% ATM 2 d.u.0,180.330,1812,50%0,550,021,07336,0000.18AMERICANA30,70%
UGPAF18CALLR$ 18,0551,27% OTM 2 d.u.0,050.130,05-28,571%0,060,010,10225,0000.05AMERICANA12,08%
UGPAS160PUTR$ 15,5535,82% OTM 22 d.u.0,14-0.140,14-6,667%0,120,100,14183,0000.14EUROPÉIA16,91%
UGPAG200CALLR$ 20,0535,47% OTM 22 d.u.0,070.090,0740,00%0,1000,20161,0000.07AMERICANA7,26%
UGPAR159PUTR$ 16,0557,02% OTM 2 d.u.0,04-0.10,0400,210,010,41132,0000.04EUROPÉIA10,49%
UGPAT154PUTR$ 15,4035,85% OTM 42 d.u.0,25-0.170,25-10,714%000125,0000.25EUROPÉIA21,35%
UGPAF190CALLR$ 18,5555,60% OTM 2 d.u.0,020.060,0200,010,010109,0000.02AMERICANA5,10%
UGPAS180PUTR$ 18,0527,00% ITM 22 d.u.1,00-0.691,00-3,846%000100,000,940.06EUROPÉIA71,50%
UGPAT174PUTR$ 17,4032,07% ATM 42 d.u.0,85-0.460,85-1,163%0,100,20085,000,290.56EUROPÉIA51,13%
UGPAR15PUTR$ 15,0574,07% OTM 2 d.u.0,01-0.020,01-50,00%0,0100,0160,0000.01EUROPÉIA2,70%
UGPAW160PUTR$ 15,5533,04% OTM 112 d.u.0,50-0.210,50-54,545%00050,0000.5EUROPÉIA27,88%
UGPAS150PUTR$ 15,0536,61% OTM 22 d.u.0,08-0.090,0800,100,020,1824,0000.08EUROPÉIA10,81%
UGPAR170PUTR$ 16,5544,18% ATM 2 d.u.0,07-0.190,07-46,154%00023,0000.07EUROPÉIA19,71%
UGPAR17PUTR$ 17,0542,35% ATM 2 d.u.0,22-0.440,22-8,333%0,030,05022,0000.22EUROPÉIA45,95%
UGPAH199CALLR$ 19,9032,97% OTM 42 d.u.0,220.190,22000022,0000.22AMERICANA15,19%
UGPAS140PUTR$ 14,0542,72% OTM 22 d.u.0,04-0.040,0433,333%0004,0000.04EUROPÉIA5,62%
UGPAR13PUTR$ 13,05184,49% OTM 2 d.u.0,05-0.040,050000000.05EUROPÉIA5,80%
UGPAR140PUTR$ 13,55137,60% OTM 2 d.u.0,02-0.020,0200,1000,19000.02EUROPÉIA3,22%
UGPAR14PUTR$ 14,05106,76% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,09%
UGPAR150PUTR$ 14,55101,36% OTM 2 d.u.0,02-0.030,0200,0900,18000.02EUROPÉIA3,91%
UGPAR16PUTR$ 15,5571,90% OTM 2 d.u.0,03-0.060,0300,020,010,03000.03EUROPÉIA6,99%
UGPAF19CALLR$ 19,0561,70% OTM 2 d.u.0,010.030,0100,0300,05000.01AMERICANA2,48%
UGPAF200CALLR$ 19,5573,94% OTM 2 d.u.0,010.020,0100,2700,53000.01AMERICANA2,06%