Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 15:46:25

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 24,37

    0,49 arrow +2,052%

    • R$ 24,88

      Máxima

    • R$ 24,08

      Mínima

    • 3.496.400,00

      Volume

    • 17/06/26, 15:46:24

      Último Negócio

    • R$ 24,26

      Abertura

    • R$ 85,79

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 32,82%

      IV (1a)

    • 27,06%

      EWMA (1a)

    • 0,78

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAS260PUTR$ 26,0030,84% ITM 22 d.u.1,73-0.711,73-16,827%1,731,711,7489.478,001,630.1EUROPÉIA73,61%
UGPAS255PUTR$ 25,5045,43% ATM 22 d.u.1,79-0.571,7901,381,361,4012.351,001,130.66EUROPÉIA62,56%
UGPAG245CALLR$ 24,5030,91% ATM 22 d.u.0,960.540,9647,692%0,980,960,9911.936,0000.96EUROPÉIA50,81%
UGPAG242CALLR$ 24,2534,07% ATM 22 d.u.1,180.581,1838,824%1,111,091,1310.359,000,121.06AMERICANA54,44%
UGPAS272PUTR$ 27,2545,73% ITM 22 d.u.3,032-0.752,5418,14%2,722,692,7510.160,002,880EUROPÉIA79,11%
UGPAS247PUTR$ 24,7532,28% ATM 22 d.u.0,98-0.50,98-20,968%0,950,930,974.812,000,380.6EUROPÉIA53,62%
UGPAG250CALLR$ 25,0035,78% ATM 22 d.u.0,870.470,8770,588%0,740,720,754.810,0000.87EUROPÉIA42,59%
UGPAG237CALLR$ 23,7530,28% ATM 22 d.u.1,370.681,3723,423%1,421,401,443.973,000,620.75AMERICANA64,44%
UGPAS270PUTR$ 27,0011,70% ITM 22 d.u.2,326-12,30-18,44%2,512,482,533.450,002,630EUROPÉIA99,60%
UGPAS265PUTR$ 26,5051,91% ITM 22 d.u.2,63-0.652,6302,102,072,132.630,002,130.5EUROPÉIA70,85%
UGPAG230CALLR$ 23,0034,29% ITM 22 d.u.1,980.771,983,125%1,961,931,981.782,001,370.61EUROPÉIA73,64%
UGPAG240CALLR$ 24,0031,52% ATM 22 d.u.1,250.631,257,759%1,261,241,281.012,000,370.88EUROPÉIA59,47%
UGPAS252PUTR$ 25,2528,51% ATM 22 d.u.1,16-0.61,16-10,769%1,231,211,25644,000,880.28EUROPÉIA62,87%
UGPAH252CALLR$ 25,2538,03% ATM 47 d.u.1,470.511,4713,953%1,251,231,28297,0001.47AMERICANA44,02%
UGPAS250PUTR$ 25,0031,31% ATM 22 d.u.1,09-0.541,09-18,657%1,081,061,10109,000,630.46EUROPÉIA57,91%
UGPAT242PUTR$ 24,2530,71% ATM 47 d.u.0,95-0.390,95-26,357%1,071,051,0995,0000.95EUROPÉIA43,89%
UGPAG227CALLR$ 21,75174,80% ITM 22 d.u.6,240.696,2403,002,973,0302,623.62AMERICANA49,36%
UGPAS257PUTR$ 25,7520,63% ITM 22 d.u.1,30-0.751,3001,551,521,5701,380EUROPÉIA77,27%
UGPAS262PUTR$ 26,2538,76% ITM 22 d.u.2,11-0.692,1101,901,881,9301,880.23EUROPÉIA72,81%
UGPAH247CALLR$ 24,7531,38% ATM 47 d.u.1,420.551,4201,501,471,52001.42AMERICANA49,88%
UGPAS277PUTR$ 27,7532,74% ITM 22 d.u.3,20-0.883,209,215%3,173,083,2585.250,003,380EUROPÉIA89,86%
UGPAG247CALLR$ 24,7530,21% ATM 22 d.u.0,820.50,8228,125%0,850,830,8718.202,0000.82AMERICANA46,38%
UGPAS242PUTR$ 24,2532,07% ATM 22 d.u.0,73-0.410,73-24,742%0,720,700,7417.132,0000.73EUROPÉIA45,05%
UGPAG255CALLR$ 25,5036,23% ATM 22 d.u.0,690.40,6997,143%0,550,530,5612.105,0000.69EUROPÉIA35,54%
UGPAR242PUTR$ 24,2524,87% ATM 2 d.u.0,15-0.390,15-64,286%0,230,220,2412.103,0000.15EUROPÉIA39,81%
UGPAG252CALLR$ 25,2531,91% ATM 22 d.u.0,660.420,6657,143%0,640,620,659.737,0000.66AMERICANA38,09%
UGPAF240CALLR$ 24,0064,06% ATM 2 d.u.0,770.620,77175,00%0,550,530,573.311,000,370.4EUROPÉIA60,17%
UGPAS282PUTR$ 28,2514,26% ITM 22 d.u.3,561-13,55-12,129%3,643,533,753.191,003,880EUROPÉIA99,94%
UGPAS240PUTR$ 24,0027,86% ATM 22 d.u.0,51-0.360,51-38,554%0,630,610,642.040,0000.51EUROPÉIA38,87%
UGPAS237PUTR$ 23,7528,65% ATM 22 d.u.0,44-0.320,44-41,333%0,540,520,55970,0000.44EUROPÉIA34,60%
UGPAS245PUTR$ 24,5027,28% ATM 22 d.u.0,71-0.450,71-33,019%0,830,810,85710,000,130.58EUROPÉIA48,62%
UGPAT232PUTR$ 23,2532,39% ATM 47 d.u.0,64-0.280,64-20,00%0,720,700,74327,0000.64EUROPÉIA33,00%
UGPAS225PUTR$ 22,5031,65% OTM 22 d.u.0,19-0.150,19-51,282%0,230,220,2495,0000.19EUROPÉIA17,66%
UGPAR255PUTR$ 24,5019,89% ATM 2 d.u.0,23-0.590,23-73,563%0,350,330,3615.808,000,130.1EUROPÉIA59,91%
UGPAR250PUTR$ 25,0079,46% ATM 2 d.u.1,04-0.621,0400,690,660,7111.190,000,630.41EUROPÉIA64,85%
UGPAS230PUTR$ 23,0032,42% OTM 22 d.u.0,31-0.220,31-38,00%0,330,310,349.249,0000.31EUROPÉIA25,00%
UGPAG265CALLR$ 26,5032,69% OTM 22 d.u.0,320.240,3239,13%0,280,260,294.940,0000.32EUROPÉIA21,24%
UGPAG257CALLR$ 25,7529,96% OTM 22 d.u.0,440.330,4457,143%0,460,440,483.753,0000.44AMERICANA29,52%
UGPAS22PUTR$ 22,7530,72% OTM 22 d.u.0,22-0.180,22-56,00%0,280,260,291.628,0000.22EUROPÉIA20,11%
UGPAS232PUTR$ 23,2530,84% ATM 22 d.u.0,34-0.250,34-35,849%0,390,370,401.428,0000.34EUROPÉIA27,58%
UGPAF242CALLR$ 24,2571,20% ATM 2 d.u.0,690.550,69176,00%0,390,370,40581,000,120.57AMERICANA52,49%
UGPAG262CALLR$ 26,2534,51% OTM 22 d.u.0,420.290,4290,909%0,330,310,34420,0000.42AMERICANA25,19%
UGPAG260CALLR$ 26,0027,41% OTM 22 d.u.0,310.270,3100,390,370,40000.31EUROPÉIA24,20%
UGPAG270CALLR$ 27,0028,35% OTM 22 d.u.0,150.150,1500,190,180,20000.15EUROPÉIA12,93%
UGPAR280PUTR$ 28,00108,96% ITM 2 d.u.3,69-0.913,69-14,186%3,523,343,70199.099,003,630.06EUROPÉIA92,90%
UGPAF250CALLR$ 25,0032,64% ATM 2 d.u.0,080.20,08100,00%0,090,080,1018.823,0000.08EUROPÉIA19,58%
UGPAR297PUTR$ 29,75222,25% ITM 2 d.u.5,79-0.825,7905,285,005,565.790,005,380.41EUROPÉIA86,46%
UGPAG267CALLR$ 26,7532,17% OTM 22 d.u.0,260.210,2652,941%0,220,210,24260,0000.26AMERICANA18,18%
UGPAF255CALLR$ 24,5061,15% ATM 2 d.u.0,480.480,48-35,135%0,260,240,27240,0000.48EUROPÉIA45,78%
UGPAS227PUTR$ 21,7533,40% OTM 22 d.u.0,11-0.090,11-50,00%0,130,120,1467,0000.11EUROPÉIA11,15%