Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 21,41

    0,16 arrow +0,753%

    • R$ 21,49

      Máxima

    • R$ 21,11

      Mínima

    • 4.744.600,00

      Volume

    • 31/10/25, 17:07:35

      Último Negócio

    • R$ 21,16

      Abertura

    • R$ 101,26

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 31,09%

      IV (1a)

    • 32,47%

      EWMA (1a)

    • 1,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAL211CALLR$ 21,1032,58% ATM 35 d.u.1,400.631,406,87%0,010,01082.032,000,311.09AMERICANA58,25%
UGPAK210CALLR$ 20,7533,44% ATM 15 d.u.1,170.71,179,346%0,180,36023.512,000,660.51AMERICANA66,93%
UGPAW220PUTR$ 21,7531,56% ATM 15 d.u.0,75-0.530,75-15,73%00020.087,000,340.41EUROPÉIA55,67%
UGPAW215PUTR$ 21,2534,35% ATM 15 d.u.0,56-0.410,56-8,197%0,100,20015.370,0000.56EUROPÉIA44,44%
UGPAL221CALLR$ 22,1031,86% ATM 35 d.u.0,880.480,8811,392%1,430,362,5015.261,0000.88AMERICANA43,08%
UGPAK204CALLR$ 20,5033,28% ATM 15 d.u.1,340.751,3412,605%00012.758,000,910.43EUROPÉIA72,22%
UGPAL201CALLR$ 20,1028,11% ITM 35 d.u.1,940.81,946,593%00010.864,001,310.63AMERICANA76,50%
UGPAK215CALLR$ 21,2532,69% ATM 15 d.u.0,850.590,8510,39%0,190,3809.967,000,160.69AMERICANA56,01%
UGPAX218PUTR$ 21,8529,99% ATM 35 d.u.0,98-0.490,98-16,949%0004.186,000,440.54EUROPÉIA53,04%
UGPAL216CALLR$ 21,6030,90% ATM 35 d.u.1,080.551,083,846%0003.674,0001.08AMERICANA50,90%
UGPAL226CALLR$ 22,6029,70% OTM 35 d.u.0,620.390,6210,714%0002.458,0000.62AMERICANA35,16%
UGPAL196CALLR$ 19,6026,23% ITM 35 d.u.2,300.872,3016,751%0001.840,001,810.49AMERICANA85,07%
UGPAK205CALLR$ 20,2533,60% ITM 15 d.u.1,530.791,538,511%0001.683,001,160.37AMERICANA76,82%
UGPAW230PUTR$ 22,7537,20% ITM 15 d.u.1,51-0.71,51-12,209%0001.510,001,340.17EUROPÉIA73,53%
UGPAB222CALLR$ 22,2529,08% ATM 76 d.u.1,370.531,3700001.370,0001.37AMERICANA47,00%
UGPAW200PUTR$ 19,7534,48% OTM 15 d.u.0,13-0.140,13-48,00%0,170,080,261.300,0000.13EUROPÉIA15,64%
UGPAX256PUTR$ 25,6027,35% ITM 35 d.u.3,79-0.943,79-7,561%0001.137,004,190EUROPÉIA94,81%
UGPAK220CALLR$ 21,7534,08% ATM 15 d.u.0,630.480,6318,868%0,870,171,56916,0000.63AMERICANA44,51%
UGPAK22CALLR$ 22,5030,99% ATM 15 d.u.0,300.30,300000600,0000.3EUROPÉIA27,69%
UGPAW205PUTR$ 20,2534,67% OTM 15 d.u.0,23-0.210,23-23,333%0,280,140,41526,0000.23EUROPÉIA23,96%
UGPAW190PUTR$ 18,7533,83% OTM 15 d.u.0,03-0.040,03-62,50%000500,0000.03EUROPÉIA4,84%
UGPAX191PUTR$ 19,1032,55% OTM 35 d.u.0,17-0.120,17-32,00%000340,0000.17EUROPÉIA15,17%
UGPAW195PUTR$ 19,2537,04% OTM 15 d.u.0,09-0.10,09-18,182%0,7501,50180,0000.09EUROPÉIA11,17%
UGPAM197PUTR$ 19,7532,47% OTM 51 d.u.0,40-0.210,40-33,333%0,5001,00120,0000.4EUROPÉIA25,47%
UGPAX186PUTR$ 18,6034,31% OTM 35 d.u.0,13-0.10,13-31,579%0,2300,4664,0000.13EUROPÉIA11,95%
UGPAW204PUTR$ 20,5035,54% ATM 15 d.u.0,31-0.260,31-38,00%0,2500,5031,0000.31EUROPÉIA29,23%
UGPAW140PUTR$ 13,7591,17% OTM 15 d.u.0,03-0.020,030000000.03EUROPÉIA2,78%
UGPAK145CALLR$ 14,25141,21% ITM 15 d.u.7,600.927,60000007,160.44AMERICANA84,89%
UGPAK160CALLR$ 15,25302,14% ITM 15 d.u.8,9320.83,19000006,160AMERICANA54,07%
UGPAW160PUTR$ 15,2590,84% OTM 15 d.u.0,10-0.050,100000000.1EUROPÉIA7,28%
UGPAK159CALLR$ 15,75123,52% ITM 15 d.u.6,200.886,20000005,660.54AMERICANA81,43%
UGPAW159PUTR$ 15,7562,56% OTM 15 d.u.0,02-0.020,020000000.02EUROPÉIA2,35%
UGPAW165PUTR$ 16,2557,11% OTM 15 d.u.0,02-0.020,020000000.02EUROPÉIA2,47%
UGPAW164PUTR$ 16,5054,44% OTM 15 d.u.0,02-0.020,020000000.02EUROPÉIA2,54%
UGPAW170PUTR$ 16,7551,79% OTM 15 d.u.0,02-0.020,020000000.02EUROPÉIA2,61%
UGPAK175CALLR$ 17,2588,23% ITM 15 d.u.4,610.874,61000004,160.45AMERICANA82,43%
UGPAW175PUTR$ 17,2546,57% OTM 15 d.u.0,02-0.020,020000000.02EUROPÉIA2,79%
UGPAW174PUTR$ 17,5043,99% OTM 15 d.u.0,02-0.020,020000000.02EUROPÉIA2,89%
UGPAW180PUTR$ 17,7544,44% OTM 15 d.u.0,03-0.030,0300,080,010,15000.03EUROPÉIA4,04%
UGPAW185PUTR$ 18,2543,29% OTM 15 d.u.0,05-0.050,050000000.05EUROPÉIA6,27%
UGPAW18PUTR$ 18,5042,11% OTM 15 d.u.0,06-0.060,0600,010,020000.06EUROPÉIA7,41%
UGPAK200CALLR$ 19,7524,53% ITM 15 d.u.1,850.931,85000001,660.19AMERICANA92,62%
UGPAW210PUTR$ 20,7536,70% ATM 15 d.u.0,41-0.320,4100,130,250000.41EUROPÉIA34,78%
UGPAK225CALLR$ 22,2531,76% ATM 15 d.u.0,390.360,3900,2800,55000.39AMERICANA33,16%
UGPAW225PUTR$ 22,2540,89% ATM 15 d.u.1,24-0.61,24000000,840.4EUROPÉIA63,99%
UGPAW22PUTR$ 22,5047,30% ATM 15 d.u.1,53-0.621,53000001,090.44EUROPÉIA66,31%
UGPAK230CALLR$ 22,7532,34% OTM 15 d.u.0,260.260,2600,010,020000.26AMERICANA23,86%
UGPAK235CALLR$ 23,2529,19% OTM 15 d.u.0,120.160,1200,1000,20000.12AMERICANA13,91%
UGPAW235PUTR$ 23,2544,95% ITM 15 d.u.2,02-0.732,0200,751,50001,840.18EUROPÉIA76,91%
UGPAK234CALLR$ 23,5029,25% OTM 15 d.u.0,090.120,090000000.09EUROPÉIA10,89%