Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:11:53

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 17,39

    0,16 arrow +0,929%

    • R$ 17,63

      Máxima

    • R$ 17,22

      Mínima

    • 4.475.700,00

      Volume

    • 19/03/25, 15:11:52

      Último Negócio

    • R$ 17,32

      Abertura

    • R$ 78,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 34,67%

      IV (1a)

    • 36,11%

      EWMA (1a)

    • 1,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAQ183PUTR$ 17,9031,43% ATM 39 d.u.0,94-0.50,94-6,00%1,041,021,0618.800,000,510.43EUROPÉIA55,29%
UGPAD175CALLR$ 17,0540,64% ATM 21 d.u.1,090.631,099,00%0,970,950,9910.115,000,340.75AMERICANA58,00%
UGPAE176CALLR$ 17,1541,22% ATM 39 d.u.1,420.611,429,231%1,291,271,308.946,000,241.18AMERICANA55,12%
UGPAP182PUTR$ 17,8031,52% ATM 21 d.u.0,75-0.540,75-7,407%0,780,760,807.500,000,410.34EUROPÉIA57,24%
UGPAD180CALLR$ 17,5539,77% ATM 21 d.u.0,810.530,8114,085%0,680,660,70810,0000.81AMERICANA48,29%
UGPAE186CALLR$ 18,1539,44% ATM 39 d.u.0,900.470,9012,50%0,770,750,79360,0000.9AMERICANA41,15%
UGPAE191CALLR$ 18,6537,74% OTM 39 d.u.0,670.40,67148,148%0,580,560,60264,0000.67AMERICANA34,10%
UGPAD172CALLR$ 16,8043,96% ATM 21 d.u.1,300.661,3001,141,101,1700,590.71EUROPÉIA61,56%
UGPAQ178PUTR$ 17,4036,63% ATM 39 d.u.0,83-0.420,8300,810,790,8300,010.82EUROPÉIA47,47%
UGPAP180PUTR$ 17,5533,22% ATM 21 d.u.0,65-0.470,65-59,627%0,660,630,6954.325,000,160.49EUROPÉIA51,22%
UGPAD185CALLR$ 18,0531,86% ATM 21 d.u.0,440.40,44-6,383%0,450,430,475.956,0000.44AMERICANA36,95%
UGPAD177CALLR$ 17,3028,25% ATM 21 d.u.0,710.590,7100,820,780,8500,090.62EUROPÉIA56,19%
UGPAC173CALLR$ 16,8538,21% ATM 2 d.u.0,610.830,61-6,154%0,600,570,63849,000,540.07AMERICANA82,64%
UGPAC190CALLR$ 18,6041,74% OTM 2 d.u.0,010.040,0100,020,010,02000.01EUROPÉIA3,59%
UGPAP175PUTR$ 17,0535,55% ATM 21 d.u.0,47-0.360,4700,440,420,47000.47EUROPÉIA40,26%
UGPAD182CALLR$ 17,8034,93% ATM 21 d.u.0,600.470,6000,560,530,59000.6EUROPÉIA43,09%
UGPAD190CALLR$ 18,5532,77% OTM 21 d.u.0,300.30,3000,280,260,30000.3AMERICANA26,92%
UGPAQ168PUTR$ 16,4036,97% OTM 39 d.u.0,45-0.270,4500,450,430,48000.45EUROPÉIA31,97%
UGPAO253PUTR$ 24,85309,95% ITM 2 d.u.7,70-0.887,705,915%3,8907,78165.550,007,460.24EUROPÉIA92,32%
UGPAR260PUTR$ 26,0510,16% ITM 63 d.u.7,827-17,700000161.700,008,660EUROPÉIA100,00%
UGPAO198PUTR$ 19,3575,18% ITM 2 d.u.1,97-0.941,97-1,50%000125.190,001,960.01EUROPÉIA94,66%
UGPAQ198PUTR$ 19,4033,99% ITM 39 d.u.1,99-0.731,99000053.730,002,010EUROPÉIA76,87%
UGPAP230PUTR$ 22,5546,55% ITM 21 d.u.4,95-0.964,950,815%2,4804,9540.333,005,160EUROPÉIA97,26%
UGPAO233PUTR$ 22,85370,38% ITM 2 d.u.6,187-0.755,38-1,465%00036.519,005,460EUROPÉIA83,88%
UGPAC178CALLR$ 17,3534,00% ATM 2 d.u.0,240.550,24-17,241%0,240,210,2717.449,000,040.2AMERICANA53,78%
UGPAP172PUTR$ 16,8031,72% ATM 21 d.u.0,31-0.290,31-22,50%0,360,330,3813.600,0000.31EUROPÉIA32,65%
UGPAO228PUTR$ 22,35158,70% ITM 2 d.u.4,98-0.964,98-13,089%00011.454,004,960.02EUROPÉIA96,70%
UGPAP225PUTR$ 22,0541,83% ITM 21 d.u.4,45-0.974,45-12,745%0006.675,004,660EUROPÉIA97,36%
UGPAC168CALLR$ 16,35100,02% ITM 2 d.u.1,270.771,2729,592%0,460,9206.350,001,040.23AMERICANA74,51%
UGPAP210PUTR$ 20,5529,61% ITM 21 d.u.2,96-0.962,9600005.920,003,160EUROPÉIA96,92%
UGPAO205PUTR$ 20,1079,93% ITM 2 d.u.2,70-0.982,7000005.400,002,710EUROPÉIA98,01%
UGPAC163CALLR$ 15,85129,22% ITM 2 d.u.1,780.811,7811,95%0004.450,001,540.24AMERICANA77,54%
UGPAO238PUTR$ 23,35235,37% ITM 2 d.u.6,09-0.96,09-4,844%0004.263,005,960.13EUROPÉIA93,39%
UGPAP185PUTR$ 18,0529,51% ATM 21 d.u.0,86-0.610,86-7,527%0,620,270,963.845,000,660.2EUROPÉIA63,78%
UGPAO243PUTR$ 23,85139,60% ITM 2 d.u.6,44-0.996,44-3,881%0003.220,006,460EUROPÉIA99,53%
UGPAO173PUTR$ 16,8540,09% ATM 2 d.u.0,06-0.180,06-33,333%0,060,040,072.745,0000.06EUROPÉIA18,56%
UGPAD165CALLR$ 16,0534,91% ITM 21 d.u.1,680.831,68-1,754%1,441,211,682.520,001,340.34AMERICANA80,31%
UGPAO185PUTR$ 18,1068,00% ATM 2 d.u.0,86-0.730,8613,158%0001.999,000,710.15EUROPÉIA74,98%
UGPAC165CALLR$ 16,1040,74% ITM 2 d.u.1,310.991,31-2,239%0,501,0001.965,001,290.02EUROPÉIA98,36%
UGPAC160CALLR$ 15,60112,33% ITM 2 d.u.1,920.871,922,128%0,501,0001.379,001,790.13EUROPÉIA85,22%
UGPAC183CALLR$ 17,8528,98% ATM 2 d.u.0,040.170,04-55,556%0,070,040,091.258,0000.04AMERICANA16,25%
UGPAD195CALLR$ 19,0534,23% OTM 21 d.u.0,210.220,21-8,696%0,180,150,201.050,0000.21AMERICANA19,42%
UGPAE208CALLR$ 20,4036,23% OTM 39 d.u.0,230.180,23-4,167%0,1200,24690,0000.23EUROPÉIA14,68%
UGPAP155PUTR$ 15,0539,09% OTM 21 d.u.0,07-0.080,07-36,364%0,120,010,23532,0000.07EUROPÉIA9,34%
UGPAD157CALLR$ 15,3044,20% ITM 21 d.u.2,400.882,40133,01%000480,002,090.31EUROPÉIA84,72%
UGPAO178PUTR$ 17,3527,12% ATM 2 d.u.0,14-0.440,14-41,667%0,190,160,22378,0000.14EUROPÉIA44,99%
UGPAP152PUTR$ 14,8042,32% OTM 21 d.u.0,07-0.070,0700,080,030,12350,0000.07EUROPÉIA8,89%
UGPAD205CALLR$ 20,0532,04% OTM 21 d.u.0,060.080,06-14,286%0,070,040,09264,0000.06AMERICANA7,11%
UGPAR180PUTR$ 17,5536,52% ATM 63 d.u.1,06-0.411,06-34,969%000106,000,160.9EUROPÉIA48,54%
UGPAQ158PUTR$ 15,4039,08% OTM 39 d.u.0,24-0.160,24000069,0000.24EUROPÉIA19,92%