Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 17,37

    0,14 arrow +0,813%

    • R$ 17,63

      Máxima

    • R$ 17,22

      Mínima

    • 7.131.400,00

      Volume

    • 19/03/25, 17:51:36

      Último Negócio

    • R$ 17,32

      Abertura

    • R$ 124,32

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 34,59%

      IV (1a)

    • 36,11%

      EWMA (1a)

    • 1,67

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAO253PUTR$ 24,85304,34% ITM 2 d.u.7,70-0.887,705,915%000165.550,007,480.22EUROPÉIA92,68%
UGPAR260PUTR$ 26,053,86% ITM 63 d.u.7,847-17,700000161.700,008,680EUROPÉIA100,00%
UGPAO198PUTR$ 19,3561,76% ITM 2 d.u.1,97-0.971,97-1,50%000125.190,001,980EUROPÉIA97,56%
UGPAP180PUTR$ 17,5530,24% ATM 21 d.u.0,60-0.480,60-62,733%0,130,25054.510,000,180.42EUROPÉIA51,50%
UGPAQ198PUTR$ 19,4033,34% ITM 39 d.u.1,99-0.731,99000053.730,002,030EUROPÉIA77,48%
UGPAP230PUTR$ 22,55174,04% ITM 21 d.u.6,868-0.64,88-0,611%00042.285,005,180EUROPÉIA77,31%
UGPAO233PUTR$ 22,85287,77% ITM 2 d.u.5,829-0.835,38-1,465%00036.519,005,480EUROPÉIA88,37%
UGPAC178CALLR$ 17,3540,64% ATM 2 d.u.0,270.530,27-6,897%0,010,02020.951,000,020.25AMERICANA51,68%
UGPAQ183PUTR$ 17,9031,06% ATM 39 d.u.0,94-0.510,94-6,00%00018.800,000,530.41EUROPÉIA55,66%
UGPAP172PUTR$ 16,8031,38% ATM 21 d.u.0,31-0.30,31-22,50%0,030,06013.600,0000.31EUROPÉIA32,90%
UGPAO228PUTR$ 22,35143,04% ITM 2 d.u.4,98-0.974,98-13,089%00011.454,004,980EUROPÉIA97,90%
UGPAE176CALLR$ 17,1537,48% ATM 39 d.u.1,310.621,310,769%00010.403,000,221.09AMERICANA55,93%
UGPAD175CALLR$ 17,0541,29% ATM 21 d.u.1,090.621,099,00%0,040,08010.115,000,320.77AMERICANA57,43%
UGPAC168CALLR$ 16,3585,76% ITM 2 d.u.1,190.81,1921,429%0008.492,001,020.17AMERICANA77,86%
UGPAP182PUTR$ 17,8030,98% ATM 21 d.u.0,75-0.540,75-7,407%0,8501,707.500,000,430.32EUROPÉIA57,81%
UGPAP225PUTR$ 22,0534,63% ITM 21 d.u.4,45-0.994,45-12,745%0006.675,004,680EUROPÉIA99,00%
UGPAD185CALLR$ 18,0532,27% ATM 21 d.u.0,440.40,44-6,383%0005.956,0000.44AMERICANA36,60%
UGPAP210PUTR$ 20,5520,62% ITM 21 d.u.2,96-12,9600005.920,003,180EUROPÉIA99,62%
UGPAC163CALLR$ 15,85132,98% ITM 2 d.u.1,780.81,7811,95%0004.450,001,520.26AMERICANA76,50%
UGPAO238PUTR$ 23,35228,34% ITM 2 d.u.6,09-0.916,09-4,844%0004.263,005,980.11EUROPÉIA93,95%
UGPAP185PUTR$ 18,0528,88% ATM 21 d.u.0,86-0.610,86-7,527%0,130,2603.845,000,680.18EUROPÉIA64,52%
UGPAO243PUTR$ 23,85282,35% ITM 2 d.u.6,71-0.876,44-3,881%0003.220,006,480EUROPÉIA91,65%
UGPAO173PUTR$ 16,8539,20% ATM 2 d.u.0,06-0.180,06-33,333%0002.745,0000.06EUROPÉIA18,88%
UGPAD165CALLR$ 16,0536,18% ITM 21 d.u.1,680.821,68-1,754%0,611,2102.520,001,320.36AMERICANA79,05%
UGPAO193PUTR$ 18,8549,99% ITM 2 d.u.1,472-0.961,35-6,25%0002.430,001,480EUROPÉIA96,67%
UGPAC183CALLR$ 17,8541,19% ATM 2 d.u.0,090.240,0900,2000,402.158,0000.09AMERICANA23,18%
UGPAP177PUTR$ 17,3031,23% ATM 21 d.u.0,50-0.420,50-13,793%0002.148,0000.5EUROPÉIA45,23%
UGPAO185PUTR$ 18,1065,07% ATM 2 d.u.0,86-0.750,8613,158%0001.999,000,730.13EUROPÉIA76,46%
UGPAC160CALLR$ 15,60117,57% ITM 2 d.u.1,920.861,922,128%0,501,0001.379,001,770.15EUROPÉIA83,73%
UGPAO183PUTR$ 17,8519,33% ATM 2 d.u.0,47-0.940,47-21,667%0001.269,000,480EUROPÉIA93,72%
UGPAD195CALLR$ 19,0534,53% OTM 21 d.u.0,210.220,21-8,696%0001.050,0000.21AMERICANA19,29%
UGPAC173CALLR$ 16,8542,23% ATM 2 d.u.0,610.80,61-6,154%0,010,010849,000,520.09AMERICANA79,29%
UGPAD180CALLR$ 17,5540,30% ATM 21 d.u.0,810.520,8114,085%0,560,131,00810,0000.81AMERICANA47,86%
UGPAE186CALLR$ 18,1536,48% ATM 39 d.u.0,810.460,811,25%000765,0000.81AMERICANA40,61%
UGPAE208CALLR$ 20,4036,43% OTM 39 d.u.0,230.180,23-4,167%000690,0000.23EUROPÉIA14,61%
UGPAP155PUTR$ 15,0538,88% OTM 21 d.u.0,07-0.080,07-36,364%0,120,010,23532,0000.07EUROPÉIA9,38%
UGPAD157CALLR$ 15,3045,85% ITM 21 d.u.2,400.872,40133,01%000480,002,070.33EUROPÉIA83,51%
UGPAD172CALLR$ 16,8034,74% ATM 21 d.u.1,120.691,12-13,846%0,030,060448,000,570.55EUROPÉIA65,20%
UGPAO178PUTR$ 17,3525,66% ATM 2 d.u.0,14-0.460,14-41,667%000378,0000.14EUROPÉIA46,65%
UGPAP152PUTR$ 14,8042,11% OTM 21 d.u.0,07-0.070,0700,080,030,12350,0000.07EUROPÉIA8,92%
UGPAE191CALLR$ 18,6535,76% OTM 39 d.u.0,610.390,61125,926%000325,0000.61AMERICANA33,26%
UGPAE196CALLR$ 19,1535,21% OTM 39 d.u.0,450.310,45-6,25%000309,0000.45AMERICANA26,49%
UGPAD205CALLR$ 20,0532,26% OTM 21 d.u.0,060.080,06-14,286%0,100,020,18264,0000.06AMERICANA7,06%
UGPAD155CALLR$ 15,0529,17% ITM 21 d.u.2,500.972,5096,85%000250,002,320.18AMERICANA96,32%
UGPAP190PUTR$ 18,5525,26% ITM 21 d.u.1,15-0.761,15-7,258%000230,001,180EUROPÉIA78,50%
UGPAD190CALLR$ 18,5534,83% OTM 21 d.u.0,330.310,3310,00%0,040,070228,0000.33AMERICANA27,55%
UGPAR180PUTR$ 17,5536,27% ATM 63 d.u.1,06-0.421,06-34,969%000106,000,180.88EUROPÉIA48,74%
UGPAQ178PUTR$ 17,4034,45% ATM 39 d.u.0,78-0.420,78-6,024%0,4500,8978,000,030.75EUROPÉIA47,29%
UGPAQ158PUTR$ 15,4038,88% OTM 39 d.u.0,24-0.160,24000069,0000.24EUROPÉIA19,99%
UGPAP170PUTR$ 16,5534,15% ATM 21 d.u.0,28-0.260,28-3,448%00056,0000.28EUROPÉIA29,08%