Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:58:07

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 17,24

    0,07 arrow +0,408%

    • R$ 17,44

      Máxima

    • R$ 17,11

      Mínima

    • 964.300,00

      Volume

    • 01/08/25, 10:57:55

      Último Negócio

    • R$ 17,41

      Abertura

    • R$ 16,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 34,77%

      IV (1a)

    • 31,02%

      EWMA (1a)

    • 1,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAI170CALLR$ 17,0537,72% ATM 35 d.u.1,220.611,2201,141,111,1600,191.03AMERICANA55,45%
UGPAT174PUTR$ 17,4038,91% ATM 10 d.u.0,57-0.510,57-17,391%0,560,540,586.256,000,160.41EUROPÉIA53,64%
UGPAI180CALLR$ 18,0533,96% ATM 35 d.u.0,660.440,6622,222%0,620,600,635.178,0000.66AMERICANA38,84%
UGPAH169CALLR$ 16,9046,86% ATM 10 d.u.0,870.620,871,163%0,800,770,823.375,000,340.53AMERICANA58,78%
UGPAU170PUTR$ 17,0533,05% ATM 35 d.u.0,61-0.380,611,667%0,610,590,621.546,0000.61EUROPÉIA43,05%
UGPAI175CALLR$ 17,5531,55% ATM 35 d.u.0,810.520,8100,860,830,88000.81AMERICANA47,74%
UGPAH174CALLR$ 17,4038,21% ATM 10 d.u.0,490.490,496,522%0,500,480,523.430,0000.49AMERICANA46,35%
UGPAU175PUTR$ 17,5541,87% ATM 35 d.u.1,07-0.471,0700,820,790,8500,310.76EUROPÉIA53,05%
UGPAU165PUTR$ 16,5536,56% ATM 35 d.u.0,50-0.310,5000,440,420,47000.5EUROPÉIA35,78%
UGPAI185CALLR$ 18,5528,46% OTM 35 d.u.0,360.320,3600,440,410,46000.36AMERICANA28,32%
UGPAT164PUTR$ 16,4039,66% OTM 10 d.u.0,19-0.230,19-24,00%0,220,190,241.900,0000.19EUROPÉIA25,52%
UGPAT159PUTR$ 15,9042,14% OTM 10 d.u.0,11-0.140,11-26,667%0,110,080,131.738,0000.11EUROPÉIA16,27%
UGPAH186CALLR$ 18,6539,20% OTM 10 d.u.0,130.180,1318,182%0,0800,15338,0000.13EUROPÉIA16,36%
UGPAH199CALLR$ 19,9038,49% OTM 10 d.u.0,020.040,0200,010,010316,0000.02AMERICANA3,27%
UGPAT149PUTR$ 14,9048,74% OTM 10 d.u.0,04-0.050,04-20,00%0,010,010204,0000.04EUROPÉIA6,59%
UGPAH181CALLR$ 18,1541,30% OTM 10 d.u.0,260.30,2652,941%0,260,170,3552,0000.26EUROPÉIA27,30%
UGPAT124PUTR$ 12,4083,57% OTM 10 d.u.0,02-0.020,020000000.02EUROPÉIA2,70%
UGPAT129PUTR$ 12,9074,94% OTM 10 d.u.0,02-0.020,0200,0300,05000.02EUROPÉIA2,86%
UGPAT134PUTR$ 13,4059,88% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA1,80%
UGPAT139PUTR$ 13,9062,71% OTM 10 d.u.0,03-0.030,0300,2000,40000.03EUROPÉIA4,43%
UGPAT144PUTR$ 14,4057,44% OTM 10 d.u.0,04-0.050,0400,0900,18000.04EUROPÉIA5,93%
UGPAT154PUTR$ 15,4049,44% OTM 10 d.u.0,09-0.110,0900,060,020,09000.09EUROPÉIA12,52%
UGPAT161PUTR$ 16,1545,65% OTM 10 d.u.0,19-0.210,1900,140,110,17000.19EUROPÉIA23,29%
UGPAH164CALLR$ 16,4044,84% ITM 10 d.u.1,170.751,1700,531,06000,840.33AMERICANA71,65%
UGPAT169PUTR$ 16,9046,62% ATM 10 d.u.0,44-0.380,4400,360,330,38000.44EUROPÉIA41,15%
UGPAH171CALLR$ 17,1540,83% ATM 10 d.u.0,650.570,6500,430,150,7100,090.56EUROPÉIA53,47%
UGPAT171PUTR$ 17,1542,18% ATM 10 d.u.0,49-0.430,4900,450,390,51000.49EUROPÉIA46,75%
UGPAH179CALLR$ 17,9033,79% ATM 10 d.u.0,240.330,2400,300,270,33000.24AMERICANA30,32%
UGPAT179PUTR$ 17,9054,04% ATM 10 d.u.1,07-0.61,0700,860,770,9500,660.41EUROPÉIA63,87%
UGPAT181PUTR$ 18,1568,28% ITM 10 d.u.1,42-0.611,42000000,910.51EUROPÉIA65,85%
UGPAH184CALLR$ 18,4039,55% OTM 10 d.u.0,180.240,1800,160,140,18000.18AMERICANA21,17%
UGPAT184PUTR$ 18,4039,04% ITM 10 d.u.1,24-0.771,2400,100,20001,160.08EUROPÉIA79,10%
UGPAH189CALLR$ 18,9035,86% OTM 10 d.u.0,070.120,0700,030,060000.07AMERICANA10,56%
UGPAH191CALLR$ 19,1532,24% OTM 10 d.u.0,030.060,0300,0400,07000.03EUROPÉIA5,62%
UGPAT191PUTR$ 19,15158,95% ITM 10 d.u.3,30-0.563,30000001,911.39EUROPÉIA68,22%
UGPAH194CALLR$ 19,4032,69% OTM 10 d.u.0,020.040,0200,040,020,06000.02AMERICANA3,87%
UGPAT194PUTR$ 19,40127,15% ITM 10 d.u.3,05-0.633,05000002,160.89EUROPÉIA71,64%
UGPAH196CALLR$ 19,6535,63% OTM 10 d.u.0,020.040,0200,1400,27000.02EUROPÉIA3,54%
UGPAT196PUTR$ 19,65166,70% ITM 10 d.u.3,75-0.583,75000002,411.34EUROPÉIA70,70%
UGPAT199PUTR$ 19,90170,65% ITM 10 d.u.3,98-0.593,98000002,661.32EUROPÉIA71,80%
UGPAH201CALLR$ 20,1536,85% OTM 10 d.u.0,010.020,010000000.01EUROPÉIA1,83%
UGPAT201PUTR$ 20,15114,45% ITM 10 d.u.3,45-0.713,45000002,910.54EUROPÉIA78,10%
UGPAH204CALLR$ 20,4043,99% OTM 10 d.u.0,020.030,020000000.02AMERICANA2,84%
UGPAH209CALLR$ 20,9044,22% OTM 10 d.u.0,010.020,010000000.01AMERICANA1,50%
UGPAT209PUTR$ 20,90189,39% ITM 10 d.u.4,96-0.624,96000003,661.3EUROPÉIA75,34%
UGPAH214CALLR$ 21,4061,33% OTM 10 d.u.0,040.050,040000000.04AMERICANA3,69%
UGPAT214PUTR$ 21,40121,69% ITM 10 d.u.4,54-0.774,54000004,160.38EUROPÉIA83,93%
UGPAH219CALLR$ 21,9063,23% OTM 10 d.u.0,030.040,030000000.03AMERICANA2,73%
UGPAT219PUTR$ 21,90103,26% ITM 10 d.u.4,80-0.854,80000004,660.14EUROPÉIA89,27%
UGPAH224CALLR$ 22,4063,78% OTM 10 d.u.0,020.030,020000000.02AMERICANA1,86%