Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 21,75

    0,25 arrow +1,163%

    • R$ 21,99

      Máxima

    • R$ 21,53

      Mínima

    • 5.562.700,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 21,79

      Abertura

    • R$ 121,26

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 31,55%

      IV (1a)

    • 33,05%

      EWMA (1a)

    • 0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAB212CALLR$ 20,2534,99% ITM 44 d.u.2,430.762,436,114%000100.200,001,500.93AMERICANA71,59%
UGPAL186CALLR$ 17,60164,89% ITM 3 d.u.4,380.94,3815,567%00023.652,004,150.23AMERICANA86,33%
UGPAL221CALLR$ 21,1046,83% ATM 3 d.u.0,860.740,8628,358%00021.772,000,650.21AMERICANA72,52%
UGPAA202CALLR$ 19,2547,20% ITM 19 d.u.2,900.862,9042,857%00015.660,002,500.4AMERICANA82,97%
UGPAN227PUTR$ 21,7532,60% ATM 44 d.u.0,94-0.410,94000012.995,0000.94EUROPÉIA46,08%
UGPAA232CALLR$ 22,2536,05% ATM 19 d.u.0,730.470,7340,385%00012.229,0000.73AMERICANA42,85%
UGPAA177CALLR$ 16,7563,70% ITM 19 d.u.5,250.955,2537,795%0007.875,005,000.25AMERICANA92,81%
UGPAL179CALLR$ 16,60150,93% ITM 3 d.u.5,240.965,2438,992%0007.860,005,150.09AMERICANA94,15%
UGPAA227CALLR$ 21,7538,40% ATM 19 d.u.1,020.561,0213,333%0006.922,0001.02AMERICANA51,61%
UGPAA217CALLR$ 20,7540,06% ATM 19 d.u.1,650.721,6515,385%0006.839,001,000.65AMERICANA67,79%
UGPAM212PUTR$ 20,2535,48% OTM 19 d.u.0,23-0.190,23-25,806%0,2500,504.242,0000.23EUROPÉIA21,61%
UGPAB222CALLR$ 21,2536,23% ATM 44 d.u.1,830.651,8346,40%0003.342,000,501.33AMERICANA59,01%
UGPAM217PUTR$ 20,7535,15% ATM 19 d.u.0,35-0.260,35-27,083%0,6501,303.134,0000.35EUROPÉIA29,43%
UGPAL226CALLR$ 21,6054,43% ATM 3 d.u.0,610.570,6152,50%0,7001,402.948,000,150.46AMERICANA54,49%
UGPAM215PUTR$ 20,5035,58% OTM 19 d.u.0,29-0.230,29-59,722%0002.908,0000.29EUROPÉIA25,55%
UGPAA215CALLR$ 20,5043,58% ITM 19 d.u.1,890.741,8971,818%0002.268,001,250.64EUROPÉIA69,73%
UGPAL238CALLR$ 22,8545,69% ATM 3 d.u.0,100.180,10233,333%0,1500,301.730,0000.1EUROPÉIA16,26%
UGPAL218CALLR$ 20,8548,34% ATM 3 d.u.1,060.81,0626,19%0,050,1001.522,000,900.16EUROPÉIA78,94%
UGPAM227PUTR$ 21,7533,40% ATM 19 d.u.0,69-0.440,69-23,333%0001.521,0000.69EUROPÉIA47,57%
UGPAX226PUTR$ 21,6034,31% ATM 3 d.u.0,24-0.40,24-50,00%0001.440,0000.24EUROPÉIA41,78%
UGPAA237CALLR$ 22,7535,20% ATM 19 d.u.0,520.380,5210,638%0,100,2001.080,0000.52AMERICANA34,02%
UGPAL233CALLR$ 22,3550,14% ATM 3 d.u.0,250.330,25150,00%000880,0000.25EUROPÉIA30,98%
UGPAA247CALLR$ 23,7536,39% OTM 19 d.u.0,280.230,2833,333%0,240,060,41840,0000.28AMERICANA20,26%
UGPAM222PUTR$ 21,2534,35% ATM 19 d.u.0,50-0.350,50-21,875%0,130,250702,0000.5EUROPÉIA38,08%
UGPAM207PUTR$ 19,7537,02% OTM 19 d.u.0,16-0.140,16-23,81%0,310,050,56529,0000.16EUROPÉIA16,00%
UGPAL231CALLR$ 22,1051,59% ATM 3 d.u.0,350.410,3584,211%0,290,010,56467,0000.35AMERICANA38,81%
UGPAX216PUTR$ 20,6043,72% OTM 3 d.u.0,06-0.120,06-57,143%0,530,051,00454,0000.06EUROPÉIA12,56%
UGPAL196CALLR$ 18,6099,69% ITM 3 d.u.3,250.933,2553,302%0,400,800325,003,150.1AMERICANA91,90%
UGPAX221PUTR$ 21,1041,85% ATM 3 d.u.0,14-0.240,14-48,148%0,030,050312,0000.14EUROPÉIA24,97%
UGPAM202PUTR$ 19,2538,57% OTM 19 d.u.0,11-0.10,11-21,429%0,0800,15285,0000.11EUROPÉIA11,65%
UGPAO212PUTR$ 20,2532,94% OTM 64 d.u.0,55-0.240,550000275,0000.55EUROPÉIA29,24%
UGPAB237CALLR$ 22,7526,89% ATM 44 d.u.0,760.440,7600,180,360228,0000.76AMERICANA39,97%
UGPAA267CALLR$ 25,7534,02% OTM 19 d.u.0,040.050,040000212,0000.04AMERICANA4,02%
UGPAX228PUTR$ 21,8538,60% ATM 3 d.u.0,40-0.520,40-77,401%000200,000,100.3EUROPÉIA53,71%
UGPAX218PUTR$ 20,8542,29% ATM 3 d.u.0,09-0.170,09-57,143%000189,0000.09EUROPÉIA17,71%
UGPAL243CALLR$ 23,3538,74% OTM 3 d.u.0,020.050,02-33,333%000168,0000.02EUROPÉIA4,81%
UGPAL228CALLR$ 21,8543,48% ATM 3 d.u.0,380.480,3865,217%000114,0000.38EUROPÉIA46,50%
UGPAA242CALLR$ 23,2534,16% OTM 19 d.u.0,350.290,3512,903%0,390,300,4770,0000.35AMERICANA25,67%
UGPAS16PUTR$ 14,2550,84% OTM 145 d.u.0,30-0.070,30-67,742%00060,0000.3EUROPÉIA13,62%
UGPAX211PUTR$ 20,1044,24% OTM 3 d.u.0,02-0.050,02-75,00%0,4000,7957,0000.02EUROPÉIA5,03%
UGPAL236CALLR$ 22,6041,80% ATM 3 d.u.0,120.220,129,091%00054,0000.12AMERICANA20,34%
UGPAM190PUTR$ 18,0040,02% OTM 19 d.u.0,03-0.030,03-50,00%00046,0000.03EUROPÉIA3,95%
UGPAN187PUTR$ 17,7541,35% OTM 44 d.u.0,15-0.080,15000045,0000.15EUROPÉIA11,10%
UGPAN212PUTR$ 20,2530,38% OTM 44 d.u.0,35-0.210,3500,160,32035,0000.35EUROPÉIA24,88%
UGPAM197PUTR$ 18,7538,12% OTM 19 d.u.0,06-0.060,06-40,00%0,0800,156,0000.06EUROPÉIA7,23%
UGPAX206PUTR$ 19,6049,01% OTM 3 d.u.0,01-0.020,01-75,00%0002,0000.01EUROPÉIA2,57%
UGPAX169PUTR$ 15,60146,98% OTM 3 d.u.0,02-0.020,020000000.02EUROPÉIA2,27%
UGPAX171PUTR$ 16,10157,12% OTM 3 d.u.0,05-0.030,050000000.05EUROPÉIA4,67%
UGPAX179PUTR$ 16,60122,82% OTM 3 d.u.0,02-0.020,020000000.02EUROPÉIA2,49%
UGPAX181PUTR$ 17,10100,37% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA1,56%