Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 17,55

    0,32 arrow +1,857%

    • R$ 17,63

      Máxima

    • R$ 17,22

      Mínima

    • 7.131.400,00

      Volume

    • 19/03/25, 17:51:36

      Último Negócio

    • R$ 17,32

      Abertura

    • R$ 124,32

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 34,59%

      IV (1a)

    • 36,11%

      EWMA (1a)

    • 1,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAO253PUTR$ 24,85348,24% ITM 2 d.u.7,70-0.837,705,915%000165.550,007,300.4EUROPÉIA89,85%
UGPAR260PUTR$ 26,0536,38% ITM 63 d.u.7,70-0.977,700000161.700,008,500EUROPÉIA98,14%
UGPAO198PUTR$ 19,35118,54% ITM 2 d.u.1,97-0.811,97-1,50%000125.190,001,800.17EUROPÉIA83,34%
UGPAP180PUTR$ 17,5534,36% ATM 21 d.u.0,60-0.440,60-62,733%0,130,25054.510,0000.6EUROPÉIA47,62%
UGPAQ198PUTR$ 19,4038,67% ITM 39 d.u.1,99-0.671,99000053.730,001,850.14EUROPÉIA72,66%
UGPAP230PUTR$ 22,5559,23% ITM 21 d.u.4,88-0.914,88-0,611%00042.285,005,000EUROPÉIA93,17%
UGPAO233PUTR$ 22,85197,16% ITM 2 d.u.5,38-0.925,38-1,465%00036.519,005,300.08EUROPÉIA94,34%
UGPAC178CALLR$ 17,3521,58% ATM 2 d.u.0,270.750,27-6,897%0,410,020,8020.951,000,200.07AMERICANA73,90%
UGPAQ183PUTR$ 17,9034,28% ATM 39 d.u.0,94-0.470,94-6,00%00018.800,000,350.59EUROPÉIA52,58%
UGPAP172PUTR$ 16,8034,38% ATM 21 d.u.0,31-0.270,31-22,50%0,030,06013.600,0000.31EUROPÉIA30,87%
UGPAO228PUTR$ 22,35219,51% ITM 2 d.u.4,98-0.874,98-13,089%00011.454,004,800.18EUROPÉIA90,80%
UGPAE176CALLR$ 17,1533,06% ATM 39 d.u.1,310.651,310,769%00010.403,000,400.91AMERICANA60,53%
UGPAD175CALLR$ 17,0535,11% ATM 21 d.u.1,090.671,099,00%0,040,08010.115,000,500.59AMERICANA63,36%
UGPAP182PUTR$ 17,8035,61% ATM 21 d.u.0,75-0.490,75-7,407%0,8501,707.500,000,250.5EUROPÉIA53,33%
UGPAP225PUTR$ 22,0561,77% ITM 21 d.u.4,45-0.874,45-12,745%0006.675,004,500EUROPÉIA90,46%
UGPAD185CALLR$ 18,0528,46% ATM 21 d.u.0,440.430,44-6,383%0,2900,585.956,0000.44AMERICANA40,08%
UGPAP210PUTR$ 20,5547,00% ITM 21 d.u.2,96-0.852,9600005.920,003,000EUROPÉIA87,52%
UGPAO205PUTR$ 20,10140,97% ITM 2 d.u.2,70-0.842,7000005.400,002,550.15EUROPÉIA87,18%
UGPAC163CALLR$ 15,8590,26% ITM 2 d.u.1,780.911,7811,95%0,9501,894.450,001,700.08AMERICANA89,24%
UGPAO238PUTR$ 23,35279,00% ITM 2 d.u.6,09-0.856,09-4,844%0004.263,005,800.29EUROPÉIA89,78%
UGPAP185PUTR$ 18,0534,18% ATM 21 d.u.0,86-0.550,86-7,527%0,130,2603.845,000,500.36EUROPÉIA58,87%
UGPAO243PUTR$ 23,85245,67% ITM 2 d.u.6,44-0.96,44-3,881%0003.220,006,300.14EUROPÉIA93,40%
UGPAO173PUTR$ 16,8546,91% ATM 2 d.u.0,06-0.150,06-33,333%0002.745,0000.06EUROPÉIA16,41%
UGPAD165CALLR$ 16,0517,34% ITM 21 d.u.1,680.981,68-1,754%0,611,2102.520,001,500.18AMERICANA97,59%
UGPAO193PUTR$ 18,8568,84% ITM 2 d.u.1,35-0.871,35-6,25%0002.430,001,300.05EUROPÉIA88,08%
UGPAC183CALLR$ 17,8531,82% ATM 2 d.u.0,090.290,0900,2000,402.158,0000.09AMERICANA28,24%
UGPAP177PUTR$ 17,3034,91% ATM 21 d.u.0,50-0.380,50-13,793%0002.148,0000.5EUROPÉIA42,10%
UGPAO185PUTR$ 18,1087,57% ATM 2 d.u.0,86-0.630,8613,158%0001.999,000,550.31EUROPÉIA66,32%
UGPAO183PUTR$ 17,8549,15% ATM 2 d.u.0,47-0.630,47-21,667%0001.269,000,300.17EUROPÉIA65,00%
UGPAD195CALLR$ 19,0531,84% OTM 21 d.u.0,210.230,21-8,696%0,110,020,201.050,0000.21AMERICANA20,60%
UGPAD180CALLR$ 17,5535,41% ATM 21 d.u.0,810.560,8114,085%0,560,131,00810,0000.81AMERICANA52,19%
UGPAE186CALLR$ 18,1533,36% ATM 39 d.u.0,810.490,811,25%000765,0000.81AMERICANA43,31%
UGPAE208CALLR$ 20,4034,61% OTM 39 d.u.0,230.190,23-4,167%0,1200,24690,0000.23EUROPÉIA15,26%
UGPAP155PUTR$ 15,0540,77% OTM 21 d.u.0,07-0.070,07-36,364%0,120,010,23532,0000.07EUROPÉIA9,03%
UGPAD172CALLR$ 16,8026,91% ATM 21 d.u.1,120.771,12-13,846%0,030,060448,000,750.37EUROPÉIA74,63%
UGPAO178PUTR$ 17,3537,57% ATM 2 d.u.0,14-0.350,14-41,667%0,1000,20378,0000.14EUROPÉIA36,07%
UGPAP152PUTR$ 14,8043,97% OTM 21 d.u.0,07-0.070,0700,080,030,12350,0000.07EUROPÉIA8,62%
UGPAE191CALLR$ 18,6533,08% OTM 39 d.u.0,610.40,61125,926%000325,0000.61AMERICANA35,28%
UGPAE196CALLR$ 19,1532,87% OTM 39 d.u.0,450.320,45-6,25%000309,0000.45AMERICANA27,97%
UGPAD205CALLR$ 20,0530,30% OTM 21 d.u.0,060.090,06-14,286%0,100,020,18264,0000.06AMERICANA7,46%
UGPAP190PUTR$ 18,5532,72% ITM 21 d.u.1,15-0.661,15-7,258%0,501,000230,001,000.15EUROPÉIA69,82%
UGPAD190CALLR$ 18,5531,64% OTM 21 d.u.0,330.330,3310,00%0,040,070228,0000.33AMERICANA29,67%
UGPAR180PUTR$ 17,5538,43% ATM 63 d.u.1,06-0.41,06-34,969%000106,0001.06EUROPÉIA47,09%
UGPAQ178PUTR$ 17,4037,19% ATM 39 d.u.0,78-0.390,78-6,024%0,4500,8978,0000.78EUROPÉIA45,10%
UGPAQ158PUTR$ 15,4040,59% OTM 39 d.u.0,24-0.150,24000069,0000.24EUROPÉIA19,37%
UGPAP170PUTR$ 16,5536,95% OTM 21 d.u.0,28-0.240,28-3,448%00056,0000.28EUROPÉIA27,49%
UGPAO153PUTR$ 14,8592,31% OTM 2 d.u.0,01-0.020,01000050,0000.01EUROPÉIA2,26%
UGPAD215CALLR$ 21,0533,81% OTM 21 d.u.0,030.040,03000039,0000.03AMERICANA3,59%
UGPAP165PUTR$ 16,0538,84% OTM 21 d.u.0,19-0.170,19-5,00%0,040,07019,0000.19EUROPÉIA20,12%
UGPAC193CALLR$ 18,8543,79% OTM 2 d.u.0,010.040,01-80,00%00010,0000.01AMERICANA3,40%