Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 24,45

    -0,03 arrow -0,123%

    • R$ 24,84

      Máxima

    • R$ 24,22

      Mínima

    • 3.864.500,00

      Volume

    • 13/05/24, 17:59:11

      Último Negócio

    • R$ 24,49

      Abertura

    • R$ 94,82

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 25,80%

      IV (1a)

    • 25,13%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAR256PUTR$ 25,6028,29% ATM 27 d.u.1,37-0.621,377,031%0,240,48049.638,001,150.22EUROPÉIA65,25%
UGPAE220CALLR$ 21,6092,03% ITM 3 d.u.3,000.93,00-40,945%00014.299,002,850.15AMERICANA88,48%
UGPAR251PUTR$ 25,1023,63% ATM 27 d.u.0,92-0.550,92-15,596%0,790,271,3014.055,000,650.27EUROPÉIA57,84%
UGPAQ265PUTR$ 26,1051,42% ITM 3 d.u.1,70-0.871,7018,056%0,501,00013.056,001,650.05EUROPÉIA87,79%
UGPAR261PUTR$ 26,1030,75% ITM 27 d.u.1,78-0.681,781,714%0,8801,7512.669,001,650.13EUROPÉIA71,25%
UGPAF221CALLR$ 22,1033,06% ITM 27 d.u.2,840.872,845,185%0009.940,002,350.49AMERICANA84,34%
UGPAF246CALLR$ 24,6028,36% ATM 27 d.u.1,000.551,00-5,66%0007.399,0001AMERICANA51,51%
UGPAG252CALLR$ 25,2528,27% ATM 47 d.u.1,100.51,1000007.189,0001.1AMERICANA44,98%
UGPAR246PUTR$ 24,6026,16% ATM 27 d.u.0,74-0.450,74-11,905%0,570,151,006.667,000,150.59EUROPÉIA48,07%
UGPAF256CALLR$ 25,6026,85% ATM 27 d.u.0,530.370,538,163%0,110,2106.451,0000.53AMERICANA34,15%
UGPAF261CALLR$ 26,1024,23% OTM 27 d.u.0,310.270,31-18,421%0004.706,0000.31AMERICANA24,59%
UGPAQ280PUTR$ 27,6039,14% ITM 3 d.u.3,108-13,1010,714%0,120,2304.488,003,150EUROPÉIA99,76%
UGPAQ310PUTR$ 30,60130,30% ITM 3 d.u.6,20-0.936,2058,974%0004.340,006,150.05EUROPÉIA94,93%
UGPAG220CALLR$ 22,0025,77% ITM 47 d.u.3,130.893,13-5,152%0004.055,002,450.68EUROPÉIA86,67%
UGPAR306PUTR$ 30,6043,73% ITM 27 d.u.5,849-0.925,7047,287%0003.990,006,150EUROPÉIA93,84%
UGPAG257CALLR$ 25,7526,69% OTM 47 d.u.0,830.430,8300003.981,0000.83AMERICANA38,33%
UGPAE235CALLR$ 23,1067,66% ITM 3 d.u.1,600.81,60-68,932%0003.200,001,350.25AMERICANA77,44%
UGPAF231CALLR$ 23,1026,10% ITM 27 d.u.1,900.811,90-5,473%0003.045,001,350.55AMERICANA78,39%
UGPAR302PUTR$ 29,8538,30% ITM 27 d.u.5,09-0.925,0900,841,6802.539,005,400EUROPÉIA93,86%
UGPAR271PUTR$ 27,1023,76% ITM 27 d.u.2,40-0.872,40-4,00%0002.400,002,650EUROPÉIA88,16%
UGPAG247CALLR$ 24,7528,87% ATM 47 d.u.1,360.561,3600002.364,0001.36AMERICANA51,37%
UGPAQ285PUTR$ 28,10100,45% ITM 3 d.u.3,75-0.893,751,351%0,601,2001.875,003,650.1EUROPÉIA90,49%
UGPAR280PUTR$ 27,6019,52% ITM 27 d.u.2,80-0.952,807,692%0,360,7201.680,003,150EUROPÉIA95,64%
UGPAS237PUTR$ 23,7530,85% ATM 47 d.u.0,73-0.320,7337,736%0001.512,0000.73EUROPÉIA36,94%
UGPAR240PUTR$ 23,6028,48% ATM 27 d.u.0,42-0.280,42-8,696%0,110,2201.382,0000.42EUROPÉIA31,48%
UGPAR221PUTR$ 22,1029,68% OTM 27 d.u.0,13-0.110,13-7,143%000949,0000.13EUROPÉIA12,82%
UGPAE260CALLR$ 25,6043,28% ATM 3 d.u.0,110.180,11-8,333%0,010,010946,0000.11AMERICANA16,75%
UGPAF251CALLR$ 25,1026,24% ATM 27 d.u.0,700.460,701,449%000889,0000.7AMERICANA42,61%
UGPAQ240PUTR$ 23,6037,76% ATM 3 d.u.0,10-0.180,10-33,333%000730,0000.1EUROPÉIA19,06%
UGPAF270CALLR$ 26,6024,83% OTM 27 d.u.0,220.20,224,762%1,7503,50683,0000.22AMERICANA18,24%
UGPAS247PUTR$ 24,7527,25% ATM 47 d.u.1,00-0.441,0069,492%000500,000,300.7EUROPÉIA48,26%
UGPAQ235PUTR$ 23,1041,47% OTM 3 d.u.0,05-0.090,050000365,0000.05EUROPÉIA10,26%
UGPAE265CALLR$ 26,1041,21% OTM 3 d.u.0,040.080,04-96,078%0,010,010340,0000.04AMERICANA7,49%
UGPAT225PUTR$ 22,5032,80% OTM 67 d.u.0,56-0.220,560000269,0000.56EUROPÉIA27,05%
UGPAR226PUTR$ 22,6028,83% OTM 27 d.u.0,19-0.150,19-5,00%000253,0000.19EUROPÉIA17,51%
UGPAF271CALLR$ 27,1024,61% OTM 27 d.u.0,140.140,14-6,667%000226,0000.14AMERICANA12,62%
UGPAS217PUTR$ 21,7530,63% OTM 47 d.u.0,22-0.130,220000110,0000.22EUROPÉIA15,83%
UGPAW216PUTR$ 21,6022,18% OTM 131 d.u.0,20-0.10,20000080,0000.2EUROPÉIA13,19%
UGPAF281CALLR$ 28,1026,90% OTM 27 d.u.0,080.080,08000047,0000.08AMERICANA7,13%
UGPAQ225PUTR$ 22,1046,94% OTM 3 d.u.0,01-0.020,01-50,00%00035,0000.01EUROPÉIA2,40%
UGPAE267CALLR$ 26,3545,78% OTM 3 d.u.0,040.070,04-20,00%1,7503,5016,0000.04EUROPÉIA6,78%
UGPAF280CALLR$ 27,6027,35% OTM 27 d.u.0,130.120,1318,182%0,040,08013,0000.13AMERICANA10,70%
UGPAE280CALLR$ 27,6058,72% OTM 3 d.u.0,020.030,02-75,00%00010,0000.02AMERICANA2,88%
UGPAE315CALLR$ 31,1094,69% OTM 3 d.u.0,010.010,01-66,667%0004,0000.01AMERICANA0,90%
UGPAE270CALLR$ 26,6047,19% OTM 3 d.u.0,030.060,03-96,552%0,010,0203,0000.03AMERICANA5,13%
UGPAE192CALLR$ 18,85478,21% ITM 3 d.u.7,800.787,80000005,602.2EUROPÉIA59,51%
UGPAQ192PUTR$ 18,85105,81% OTM 3 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,36%
UGPAE215CALLR$ 21,10145,60% ITM 3 d.u.3,720.853,72000003,350.37AMERICANA80,45%
UGPAQ220PUTR$ 21,6062,40% OTM 3 d.u.0,02-0.030,020000000.02EUROPÉIA3,52%
UGPAE225CALLR$ 22,1068,06% ITM 3 d.u.2,450.922,45000002,350.1AMERICANA91,06%