Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 26,01

    -0,04 arrow -0,154%

    • R$ 26,65

      Máxima

    • R$ 25,87

      Mínima

    • 6.029.600,00

      Volume

    • 13/03/26, 18:46:06

      Último Negócio

    • R$ 26,04

      Abertura

    • R$ 158,41

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 36,99%

      IV (1a)

    • 28,33%

      EWMA (1a)

    • 0,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAD257CALLR$ 25,7540,27% ATM 23 d.u.1,550.61,55-9,884%1,3502,69224.110,000,261.29AMERICANA54,75%
UGPAC282CALLR$ 28,2551,43% OTM 4 d.u.0,090.110,09-10,00%00027.000,0000.09AMERICANA10,11%
UGPAC267CALLR$ 25,7554,85% ATM 4 d.u.0,880.580,88-44,304%0,900,451,3521.292,000,260.62AMERICANA55,59%
UGPAD247CALLR$ 24,7544,97% ITM 23 d.u.2,280.72,28-25,49%00020.064,001,261.02AMERICANA64,99%
UGPAC245CALLR$ 23,5090,89% ITM 4 d.u.2,840.832,84-24,668%00018.286,002,510.33EUROPÉIA80,15%
UGPAO277PUTR$ 26,7534,62% ATM 4 d.u.0,88-0.720,88-12,00%00017.378,000,740.14EUROPÉIA73,16%
UGPAC26CALLR$ 26,2550,22% ATM 4 d.u.0,570.470,571,786%00011.804,0000.57AMERICANA44,27%
UGPAQ282PUTR$ 28,2530,21% ITM 41 d.u.2,29-0.672,29000010.534,002,240.05EUROPÉIA71,41%
UGPAD260CALLR$ 26,0042,25% ATM 23 d.u.1,480.561,4800009.144,000,011.47EUROPÉIA51,28%
UGPAO260PUTR$ 26,0033,78% ATM 4 d.u.0,41-0.470,41-22,642%0006.010,0000.41EUROPÉIA48,55%
UGPAP260PUTR$ 26,0033,09% ATM 23 d.u.0,88-0.430,882,326%0,150,3004.978,0000.88EUROPÉIA47,11%
UGPAE282CALLR$ 28,2539,64% OTM 41 d.u.1,010.381,019,783%0004.444,0001.01AMERICANA32,12%
UGPAC212CALLR$ 20,25175,38% ITM 4 d.u.6,120.896,12-0,488%0003.672,005,760.36AMERICANA84,89%
UGPAD242CALLR$ 24,2549,12% ITM 23 d.u.2,720.732,72-23,596%0003.536,001,760.96AMERICANA68,37%
UGPAO267PUTR$ 25,7540,94% ATM 4 d.u.0,39-0.40,39-2,50%2,910,075,753.018,0000.39EUROPÉIA41,72%
UGPAP277PUTR$ 27,7531,04% ITM 23 d.u.1,86-0.71,86-5,102%0002.846,001,740.12EUROPÉIA72,94%
UGPAP222PUTR$ 22,2541,91% OTM 23 d.u.0,13-0.080,138,333%0002.821,0000.13EUROPÉIA10,32%
UGPAC277CALLR$ 26,7553,66% ATM 4 d.u.0,420.360,4210,526%1,0002,012.760,0000.42AMERICANA33,79%
UGPAR255PUTR$ 24,5036,43% OTM 65 d.u.0,90-0.280,905,882%0,330,6502.700,0000.9EUROPÉIA34,02%
UGPAC292CALLR$ 29,2552,53% OTM 4 d.u.0,030.040,03-57,143%0001.769,0000.03AMERICANA3,79%
UGPAD262CALLR$ 26,2541,07% ATM 23 d.u.1,320.531,3200001.735,0001.32AMERICANA48,39%
UGPAE267CALLR$ 26,7539,05% ATM 41 d.u.1,550.511,55-2,516%0001.550,0001.55AMERICANA45,12%
UGPAP247PUTR$ 24,7533,31% OTM 23 d.u.0,42-0.250,42-16,00%0,070,1401.452,0000.42EUROPÉIA28,74%
UGPAC272CALLR$ 27,2553,16% ATM 4 d.u.0,270.260,2717,391%0001.440,0000.27AMERICANA24,26%
UGPAP237PUTR$ 23,7539,14% OTM 23 d.u.0,31-0.180,3129,167%0001.372,0000.31EUROPÉIA20,90%
UGPAD267CALLR$ 26,7539,60% ATM 23 d.u.1,050.471,05-32,258%0001.288,0001.05AMERICANA42,26%
UGPAP267PUTR$ 26,7533,05% ATM 23 d.u.1,27-0.541,271,60%0001.247,000,740.53EUROPÉIA58,40%
UGPAD277CALLR$ 27,7539,93% OTM 23 d.u.0,700.350,707,692%000978,0000.7AMERICANA30,90%
UGPAC230CALLR$ 22,00166,79% ITM 4 d.u.4,650.824,650000930,004,010.64EUROPÉIA75,85%
UGPAD272CALLR$ 27,2538,42% ATM 23 d.u.0,820.40,82-3,529%000656,0000.82AMERICANA36,05%
UGPAO26PUTR$ 26,2528,95% ATM 4 d.u.0,48-0.570,48-4,00%000555,000,240.24EUROPÉIA58,45%
UGPAP252PUTR$ 25,2532,27% ATM 23 d.u.0,55-0.320,55-1,786%000550,0000.55EUROPÉIA35,30%
UGPAD282CALLR$ 28,2536,96% OTM 23 d.u.0,480.280,484,348%0,650,410,88414,0000.48AMERICANA24,53%
UGPAP262PUTR$ 26,2532,42% ATM 23 d.u.0,98-0.470,9834,247%000196,000,240.74EUROPÉIA50,86%
UGPAD287CALLR$ 28,7536,10% OTM 23 d.u.0,350.230,350000190,0000.35AMERICANA19,37%
UGPAO232PUTR$ 22,2558,45% OTM 4 d.u.0,01-0.010,01-93,75%000166,0000.01EUROPÉIA1,74%
UGPAD307CALLR$ 30,7535,60% OTM 23 d.u.0,100.080,10-47,368%000150,0000.1AMERICANA6,68%
UGPAQ247PUTR$ 23,7538,66% OTM 41 d.u.0,53-0.210,53000053,0000.53EUROPÉIA26,09%
UGPAP232PUTR$ 23,2538,01% OTM 23 d.u.0,20-0.130,20-9,091%0,020,03020,0000.2EUROPÉIA15,32%
UGPAO242PUTR$ 24,2550,14% OTM 4 d.u.0,10-0.120,10-23,077%1,2502,5017,0000.1EUROPÉIA13,34%
UGPAO22PUTR$ 22,7557,19% OTM 4 d.u.0,02-0.030,02-33,333%00012,0000.02EUROPÉIA3,21%
UGPAO245PUTR$ 23,5054,81% OTM 4 d.u.0,05-0.060,05-16,667%0005,0000.05EUROPÉIA7,15%
UGPAO237PUTR$ 23,7550,37% OTM 4 d.u.0,05-0.070,0501,8803,755,0000.05EUROPÉIA7,59%
UGPAO23PUTR$ 23,2553,28% OTM 4 d.u.0,03-0.040,0350,00%0003,0000.03EUROPÉIA4,76%
UGPAO16PUTR$ 14,25327,85% OTM 4 d.u.0,25-0.050,250000000.25EUROPÉIA10,47%
UGPAC167CALLR$ 15,75425,19% ITM 4 d.u.11,280.8911,280000010,261.02AMERICANA74,93%
UGPAC162CALLR$ 16,25411,58% ITM 4 d.u.10,820.8810,82000009,761.06AMERICANA74,28%
UGPAO177PUTR$ 16,75188,44% OTM 4 d.u.0,06-0.020,060000000.06EUROPÉIA4,06%
UGPAC172CALLR$ 17,25438,09% ITM 4 d.u.10,300.8510,30000008,761.54AMERICANA68,15%
UGPAO187PUTR$ 17,75148,93% OTM 4 d.u.0,03-0.020,030000000.03EUROPÉIA2,54%