Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 24,65

    -0,33 arrow -1,321%

    • R$ 25,07

      Máxima

    • R$ 24,61

      Mínima

    • 4.415.600,00

      Volume

    • 12/06/26, 18:25:00

      Último Negócio

    • R$ 24,68

      Abertura

    • R$ 109,48

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 33,20%

      IV (1a)

    • 27,04%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAR322PUTR$ 32,25116,83% ITM 5 d.u.7,62-0.947,62000038.100,007,600.02EUROPÉIA95,54%
UGPAS322PUTR$ 32,2552,66% ITM 25 d.u.7,31-0.937,31000036.550,007,600EUROPÉIA94,80%
UGPAR255PUTR$ 24,5034,74% ATM 5 d.u.0,38-0.420,38000019.319,0000.38EUROPÉIA43,92%
UGPAG250CALLR$ 25,0033,40% ATM 25 d.u.1,020.521,02-17,742%0,6001,2016.929,0001.02EUROPÉIA47,45%
UGPAH227CALLR$ 22,7532,93% ITM 50 d.u.2,950.792,95000014.750,001,901.05AMERICANA74,19%
UGPAG265CALLR$ 26,5033,54% OTM 25 d.u.0,480.30,4800,2500,5010.814,0000.48EUROPÉIA26,90%
UGPAF247CALLR$ 24,7535,20% ATM 5 d.u.0,470.50,47-35,616%0008.515,0000.47AMERICANA47,83%
UGPAG255CALLR$ 25,5038,15% ATM 25 d.u.0,950.450,9500,4600,927.323,0000.95EUROPÉIA40,71%
UGPAG237CALLR$ 23,7540,21% ATM 25 d.u.1,910.681,91-4,02%0007.067,000,901.01AMERICANA63,01%
UGPAG247CALLR$ 24,7534,00% ATM 25 d.u.1,160.551,16-14,706%0,8401,686.791,0001.16AMERICANA51,16%
UGPAG260CALLR$ 26,0032,59% OTM 25 d.u.0,600.370,60-16,667%0006.213,0000.6EUROPÉIA32,81%
UGPAS255PUTR$ 25,5023,95% ATM 25 d.u.1,04-0.61,0400006.092,000,850.19EUROPÉIA62,41%
UGPAI252CALLR$ 25,2534,74% ATM 69 d.u.1,920.561,9200005.758,0001.92AMERICANA48,91%
UGPAR247PUTR$ 24,7523,20% ATM 5 d.u.0,34-0.510,34-39,286%0005.572,000,100.24EUROPÉIA52,44%
UGPAG16CALLR$ 14,25120,81% ITM 25 d.u.10,800.9510,8000005.400,0010,400.4AMERICANA90,04%
UGPAF160CALLR$ 14,25249,45% ITM 5 d.u.10,600.9610,60-33,123%0005.300,0010,400.2AMERICANA91,79%
UGPAW265PUTR$ 25,5036,89% ATM 111 d.u.2,10-0.412,1090,909%0005.125,000,851.25EUROPÉIA51,08%
UGPAS252PUTR$ 25,2537,15% ATM 25 d.u.1,30-0.511,3000,030,0504.550,000,600.7EUROPÉIA56,11%
UGPAR250PUTR$ 25,0019,66% ATM 5 d.u.0,44-0.660,4410,00%0,030,0504.316,000,350.09EUROPÉIA66,64%
UGPAF237CALLR$ 23,7546,06% ATM 5 d.u.1,220.741,22-46,957%0003.660,000,900.32AMERICANA71,92%
UGPAR242PUTR$ 24,2545,50% ATM 5 d.u.0,42-0.370,4200003.352,0000.42EUROPÉIA39,61%
UGPAH252CALLR$ 25,2534,73% ATM 50 d.u.1,540.541,548,451%0003.194,0001.54AMERICANA47,37%
UGPAF252CALLR$ 25,2548,14% ATM 5 d.u.0,440.390,4400001.913,0000.44AMERICANA36,30%
UGPAR257PUTR$ 25,7545,68% ATM 5 d.u.1,29-0.731,2900001.766,001,100.19EUROPÉIA74,88%
UGPAS240PUTR$ 24,0036,00% ATM 25 d.u.0,68-0.340,6800,630,051,201.632,0000.68EUROPÉIA38,49%
UGPAS260PUTR$ 26,0026,78% ITM 25 d.u.1,45-0.671,45-8,228%0001.450,001,350.1EUROPÉIA69,90%
UGPAG270CALLR$ 27,0028,34% OTM 25 d.u.0,240.20,2400,080,1501.448,0000.24EUROPÉIA17,87%
UGPAS245PUTR$ 24,5029,11% ATM 25 d.u.0,68-0.40,68-6,849%0,9101,811.443,0000.68EUROPÉIA43,59%
UGPAS247PUTR$ 24,7526,40% ATM 25 d.u.0,71-0.440,7100001.434,000,100.61EUROPÉIA47,42%
UGPAG257CALLR$ 25,7534,07% ATM 25 d.u.0,730.410,7325,862%0001.367,0000.73AMERICANA36,68%
UGPAS315PUTR$ 31,5041,36% ITM 25 d.u.6,50-0.966,5000001.310,006,850EUROPÉIA96,77%
UGPAS292PUTR$ 29,2546,16% ITM 25 d.u.4,497-0.854,1310,133%0001.239,004,600EUROPÉIA87,71%
UGPAF200CALLR$ 19,00106,14% ITM 5 d.u.5,750.975,7500001.150,005,650.1EUROPÉIA95,39%
UGPAF262CALLR$ 26,2541,93% OTM 5 d.u.0,120.160,1200001.104,0000.12AMERICANA14,67%
UGPAG262CALLR$ 26,2531,76% OTM 25 d.u.0,500.330,508,696%0001.000,0000.5AMERICANA29,12%
UGPAS250PUTR$ 25,0029,86% ATM 25 d.u.0,94-0.490,9416,049%0,040,070974,000,350.59EUROPÉIA52,38%
UGPAS262PUTR$ 26,2525,75% ITM 25 d.u.1,60-0.721,60-7,514%000960,001,600EUROPÉIA74,44%
UGPAF260CALLR$ 26,0034,01% OTM 5 d.u.0,090.150,09-50,00%000954,0000.09EUROPÉIA13,93%
UGPAS242PUTR$ 24,2529,88% ATM 25 d.u.0,60-0.360,605,263%000900,0000.6EUROPÉIA39,59%
UGPAR285PUTR$ 28,5076,48% ITM 5 d.u.3,90-0.93,900000780,003,850.05EUROPÉIA91,58%
UGPAR252PUTR$ 25,2517,50% ATM 5 d.u.0,60-0.80,6015,385%000653,000,600EUROPÉIA81,15%
UGPAS232PUTR$ 23,2534,64% OTM 25 d.u.0,40-0.240,400000640,0000.4EUROPÉIA27,44%
UGPAF257CALLR$ 25,7531,84% ATM 5 d.u.0,110.190,1110,00%000616,0000.11AMERICANA17,40%
UGPAG242CALLR$ 24,2537,01% ATM 25 d.u.1,520.621,52-10,588%000608,000,401.12AMERICANA57,64%
UGPAG225CALLR$ 22,5036,23% ITM 25 d.u.2,700.832,700000540,002,150.55EUROPÉIA80,39%
UGPAS222PUTR$ 22,2533,46% OTM 25 d.u.0,17-0.130,17-29,167%000510,0000.17EUROPÉIA14,88%
UGPAR272PUTR$ 27,2518,38% ITM 5 d.u.2,53-12,4522,50%0,050,100490,002,600EUROPÉIA99,99%
UGPAS225PUTR$ 22,5034,02% OTM 25 d.u.0,22-0.150,22-12,00%0,050,100480,0000.22EUROPÉIA17,92%
UGPAF240CALLR$ 24,0021,85% ATM 5 d.u.0,780.830,7800,010,010390,000,650.13EUROPÉIA82,56%
UGPAS267PUTR$ 26,7524,14% ITM 25 d.u.1,95-0.811,9510,169%000390,002,100EUROPÉIA82,73%