Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:42:04

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 20,83

    0,12 arrow +0,579%

    • R$ 21,09

      Máxima

    • R$ 20,60

      Mínima

    • 4.110.200,00

      Volume

    • 15/09/25, 20:34:17

      Último Negócio

    • R$ 21,00

      Abertura

    • R$ 85,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 32,96%

      IV (1a)

    • 35,07%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAU195PUTR$ 19,2542,33% OTM 4 d.u.0,03-0.060,03-40,00%0,020,010,02360,0000.03EUROPÉIA6,80%
UGPAI185CALLR$ 18,2577,19% ITM 4 d.u.2,690.922,6917,467%2,211,413,00251.024,002,580.11AMERICANA90,86%
UGPAJ205CALLR$ 20,2534,78% ATM 24 d.u.1,350.671,359,756%1,170,332,00124.345,000,580.77AMERICANA62,74%
UGPAI165CALLR$ 16,25137,87% ITM 4 d.u.4,720.944,72132,512%00042.480,004,580.14AMERICANA91,22%
UGPAK220CALLR$ 21,7531,37% ATM 49 d.u.0,980.480,9815,294%00034.341,0000.98AMERICANA42,12%
UGPAJ180CALLR$ 17,7544,55% ITM 24 d.u.3,430.913,43-3,38%0,901,80033.445,003,080.35AMERICANA88,20%
UGPAJ210CALLR$ 20,7533,90% ATM 24 d.u.1,040.581,0415,556%0,430,85021.407,000,080.96AMERICANA54,09%
UGPAV220PUTR$ 21,7528,77% ATM 24 d.u.1,12-0.621,12-37,778%00013.440,000,920.2EUROPÉIA65,24%
UGPAJ200CALLR$ 19,7539,49% ITM 24 d.u.1,780.731,7816,34%0,250,50013.014,001,080.7AMERICANA68,35%
UGPAI210CALLR$ 20,7539,83% ATM 4 d.u.0,480.560,4854,839%0,050,1007.847,000,080.4AMERICANA53,69%
UGPAV205PUTR$ 20,2532,59% ATM 24 d.u.0,47-0.320,47-18,966%0,260,010,506.635,0000.47EUROPÉIA36,18%
UGPAI200CALLR$ 19,7549,40% ITM 4 d.u.1,250.821,2531,579%0,460,9206.250,001,080.17AMERICANA80,44%
UGPAI180CALLR$ 17,7570,79% ITM 4 d.u.3,140.973,148,276%1,583,1505.956,003,080.06AMERICANA96,18%
UGPAV225PUTR$ 22,2526,23% ITM 24 d.u.1,41-0.731,41-22,099%0005.358,001,420EUROPÉIA75,87%
UGPAW195PUTR$ 19,2535,21% OTM 49 d.u.0,46-0.230,46-6,122%0003.264,0000.46EUROPÉIA27,65%
UGPAJ215CALLR$ 21,2533,30% ATM 24 d.u.0,780.490,7820,00%0,700,500,903.199,0000.78AMERICANA45,02%
UGPAV195PUTR$ 19,2533,92% OTM 24 d.u.0,22-0.180,22-21,429%0,490,180,793.120,0000.22EUROPÉIA20,62%
UGPAW215PUTR$ 21,2533,53% ATM 49 d.u.1,17-0.461,1700003.048,000,420.75EUROPÉIA51,52%
UGPAU210PUTR$ 20,7529,46% ATM 4 d.u.0,25-0.430,25-41,86%0,2800,552.861,0000.25EUROPÉIA44,40%
UGPAI215CALLR$ 21,2538,91% ATM 4 d.u.0,250.370,2566,667%0,190,130,252.835,0000.25AMERICANA34,84%
UGPAJ220CALLR$ 21,7533,72% ATM 24 d.u.0,590.40,5931,111%0002.680,0000.59AMERICANA36,38%
UGPAK205CALLR$ 20,2533,06% ATM 49 d.u.1,800.671,80-10,448%0002.652,000,581.22AMERICANA61,57%
UGPAK195CALLR$ 19,2541,48% ITM 49 d.u.2,700.752,7026,761%1,242,4702.044,001,581.12AMERICANA68,37%
UGPAI190CALLR$ 18,7553,43% ITM 4 d.u.2,150.952,1511,979%1,002,0101.700,002,080.07AMERICANA94,06%
UGPAI205CALLR$ 20,2547,27% ATM 4 d.u.0,860.70,8638,71%0,060,1101.660,000,580.28AMERICANA68,41%
UGPAU205PUTR$ 20,2530,94% ATM 4 d.u.0,10-0.210,10-54,545%0,0800,16496,0000.1EUROPÉIA22,42%
UGPAV174PUTR$ 17,5037,57% OTM 24 d.u.0,05-0.050,05-28,571%0,130,020,23460,0000.05EUROPÉIA6,04%
UGPAV185PUTR$ 18,2535,25% OTM 24 d.u.0,09-0.080,09-35,714%0,3700,73414,0000.09EUROPÉIA10,11%
UGPAL206CALLR$ 20,6033,58% ATM 69 d.u.1,950.641,9521,875%000380,000,231.72AMERICANA57,06%
UGPAU200PUTR$ 19,7533,94% OTM 4 d.u.0,04-0.090,04-60,00%0,2000,39320,0000.04EUROPÉIA10,17%
UGPAJ185CALLR$ 18,2537,69% ITM 24 d.u.2,920.92,92-8,75%2,250,504,00292,002,580.34AMERICANA88,21%
UGPAI220CALLR$ 21,7536,63% ATM 4 d.u.0,100.190,1042,857%0,0600,11268,0000.1AMERICANA18,01%
UGPAX201PUTR$ 20,1030,82% ATM 69 d.u.0,70-0.30,700000210,0000.7EUROPÉIA35,89%
UGPAU190PUTR$ 18,7548,85% OTM 4 d.u.0,02-0.040,0200,0100,02200,0000.02EUROPÉIA4,34%
UGPAJ225CALLR$ 22,2530,64% OTM 24 d.u.0,360.30,3612,50%000180,0000.36AMERICANA26,97%
UGPAV190PUTR$ 18,7534,34% OTM 24 d.u.0,14-0.120,14-48,148%0,100,050,15154,0000.14EUROPÉIA14,53%
UGPAV215PUTR$ 21,2528,68% ATM 24 d.u.0,82-0.520,82-19,608%00082,000,420.4EUROPÉIA55,17%
UGPAW205PUTR$ 20,2532,02% ATM 49 d.u.0,68-0.330,68000068,0000.68EUROPÉIA37,89%
UGPAU185PUTR$ 18,2552,43% OTM 4 d.u.0,01-0.020,01-50,00%0,0100,0160,0000.01EUROPÉIA2,28%
UGPAJ240CALLR$ 23,7530,30% OTM 24 d.u.0,100.110,1011,111%00060,0000.1AMERICANA9,38%
UGPAJ230CALLR$ 22,7531,41% OTM 24 d.u.0,260.230,2623,81%0,040,07050,0000.26AMERICANA20,32%
UGPAJ245CALLR$ 24,2530,07% OTM 24 d.u.0,060.070,0620,00%00030,0000.06AMERICANA6,04%
UGPAW159PUTR$ 15,7542,15% OTM 49 d.u.0,07-0.040,07-72,00%00021,0000.07EUROPÉIA6,09%
UGPAU175PUTR$ 17,2570,96% OTM 4 d.u.0,01-0.010,01-75,00%0,0100,015,0000.01EUROPÉIA1,84%
UGPAU165PUTR$ 16,2590,07% OTM 4 d.u.0,01-0.010,0100,0100,011,0000.01EUROPÉIA1,58%
UGPAU120PUTR$ 11,75207,58% OTM 4 d.u.0,02-0.010,020000000.02EUROPÉIA1,94%
UGPAU125PUTR$ 12,25193,95% OTM 4 d.u.0,02-0.010,020000000.02EUROPÉIA1,98%
UGPAU130PUTR$ 12,75208,57% OTM 4 d.u.0,05-0.020,050000000.05EUROPÉIA4,05%
UGPAU135PUTR$ 13,25187,11% OTM 4 d.u.0,04-0.020,040000000.04EUROPÉIA3,51%
UGPAU140PUTR$ 13,75141,98% OTM 4 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA1,24%