Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 25,30

    -0,11 arrow -0,433%

    • R$ 25,73

      Máxima

    • R$ 25,03

      Mínima

    • 5.572.000,00

      Volume

    • 29/01/26, 18:07:39

      Último Negócio

    • R$ 25,73

      Abertura

    • R$ 141,04

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 33,44%

      IV (1a)

    • 30,17%

      EWMA (1a)

    • 0,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAD252CALLR$ 25,2534,59% ATM 54 d.u.1,990.611,99118,681%000118.500,000,051.94AMERICANA54,23%
UGPAD262CALLR$ 26,2530,74% ATM 54 d.u.1,330.51,33-8,904%000106.800,0001.33AMERICANA44,65%
UGPAB237CALLR$ 22,7531,33% ITM 15 d.u.2,780.942,784,906%0,080,16047.820,002,550.23AMERICANA92,68%
UGPAO26PUTR$ 26,2537,88% ATM 35 d.u.1,69-0.521,69000041.659,000,950.74EUROPÉIA58,07%
UGPAO277PUTR$ 26,7532,49% ITM 35 d.u.1,79-0.61,79-7,254%00030.543,001,450.34EUROPÉIA64,50%
UGPAN252PUTR$ 24,2536,83% ATM 15 d.u.0,40-0.270,4000,410,290,5224.693,0000.4EUROPÉIA30,40%
UGPAB257CALLR$ 24,7534,11% ATM 15 d.u.1,250.651,2530,208%00023.599,000,550.7AMERICANA62,38%
UGPAC22CALLR$ 22,7543,22% ITM 35 d.u.3,440.83,4413,907%0,200,40017.200,002,550.89AMERICANA75,52%
UGPAC237CALLR$ 23,7536,70% ITM 35 d.u.2,540.752,54000016.725,001,550.99AMERICANA70,05%
UGPAC257CALLR$ 24,7535,10% ATM 35 d.u.1,850.641,855,114%0,250,50011.291,000,551.3AMERICANA59,51%
UGPAO23PUTR$ 23,2535,55% OTM 35 d.u.0,40-0.20,40-43,662%00010.084,0000.4EUROPÉIA23,95%
UGPAO267PUTR$ 25,7533,40% ATM 35 d.u.1,25-0.471,25-11,972%2,8805,759.375,000,450.8EUROPÉIA52,35%
UGPAO290PUTR$ 28,0033,01% ITM 35 d.u.2,68-0.732,6800009.124,002,700EUROPÉIA77,01%
UGPAB252CALLR$ 24,2533,01% ATM 15 d.u.1,560.751,5600,030,0608.835,001,050.51AMERICANA71,97%
UGPAO262PUTR$ 25,2536,72% ATM 35 d.u.1,13-0.411,13-6,612%0007.119,0001.13EUROPÉIA46,89%
UGPAC26CALLR$ 26,2536,02% ATM 35 d.u.1,140.471,144,587%0007.068,0001.14AMERICANA41,79%
UGPAO232PUTR$ 22,2539,95% OTM 35 d.u.0,30-0.140,3000007.044,0000.3EUROPÉIA18,15%
UGPAB247CALLR$ 23,7532,55% ITM 15 d.u.1,930.821,9300006.948,001,550.38AMERICANA80,34%
UGPAO27PUTR$ 27,7538,01% ITM 35 d.u.2,66-0.682,6600006.883,002,450.21EUROPÉIA72,44%
UGPAB272CALLR$ 26,2533,26% ATM 15 d.u.0,510.380,5110,87%0,3000,606.439,0000.51AMERICANA34,48%
UGPAC272CALLR$ 27,2533,69% OTM 35 d.u.0,700.350,70-5,405%0006.300,0000.7AMERICANA30,49%
UGPAC277CALLR$ 26,7534,98% OTM 35 d.u.0,910.410,911,111%0005.733,0000.91AMERICANA36,16%
UGPAO22PUTR$ 22,7538,76% OTM 35 d.u.0,37-0.180,37-2,632%0,3800,755.506,0000.37EUROPÉIA21,53%
UGPAO242PUTR$ 24,2534,10% ATM 35 d.u.0,64-0.290,64-12,329%0,6201,234.944,0000.64EUROPÉIA34,01%
UGPAC262CALLR$ 25,2535,85% ATM 35 d.u.1,600.591,6010,345%1,790,403,184.075,000,051.55AMERICANA53,31%
UGPAN267PUTR$ 25,7531,44% ATM 15 d.u.0,91-0.540,91-13,333%0003.620,000,450.46EUROPÉIA56,64%
UGPAC242CALLR$ 24,2535,51% ATM 35 d.u.2,170.72,1700003.426,001,051.12AMERICANA65,20%
UGPAC267CALLR$ 25,7535,51% ATM 35 d.u.1,340.531,3410,744%0003.357,0001.34AMERICANA47,49%
UGPAN247PUTR$ 23,7535,76% OTM 15 d.u.0,25-0.20,25-19,355%0003.352,0000.25EUROPÉIA22,07%
UGPAB227CALLR$ 21,7544,72% ITM 15 d.u.3,800.933,805,556%0003.320,003,550.25AMERICANA91,95%
UGPAB292CALLR$ 28,2531,82% OTM 15 d.u.0,090.10,0900002.327,0000.09AMERICANA8,70%
UGPAO230PUTR$ 22,0040,06% OTM 35 d.u.0,26-0.130,2600,5501,102.284,0000.26EUROPÉIA16,29%
UGPAB267CALLR$ 25,7531,09% ATM 15 d.u.0,650.460,65-9,722%0,680,351,002.195,0000.65AMERICANA43,32%
UGPAO220PUTR$ 21,0041,26% OTM 35 d.u.0,15-0.080,1500002.046,0000.15EUROPÉIA10,53%
UGPAB297CALLR$ 28,7535,72% OTM 15 d.u.0,090.090,0900001.952,0000.09AMERICANA7,76%
UGPAN232PUTR$ 22,2536,83% OTM 15 d.u.0,06-0.060,06-40,00%0,230,010,451.590,0000.06EUROPÉIA7,07%
UGPAO217PUTR$ 20,7540,79% OTM 35 d.u.0,12-0.070,1200001.560,0000.12EUROPÉIA8,90%
UGPAC232CALLR$ 22,2537,64% ITM 35 d.u.3,700.873,7026,712%0001.480,003,050.65AMERICANA83,51%
UGPAO245PUTR$ 23,5036,19% OTM 35 d.u.0,48-0.230,48-20,00%0001.468,0000.48EUROPÉIA26,97%
UGPAC282CALLR$ 28,2533,10% OTM 35 d.u.0,430.250,43-12,245%0001.178,0000.43AMERICANA20,92%
UGPAN257PUTR$ 24,7532,38% ATM 15 d.u.0,47-0.340,47-17,544%000846,0000.47EUROPÉIA36,82%
UGPAN262PUTR$ 25,2536,62% ATM 15 d.u.0,78-0.440,780000792,0000.78EUROPÉIA47,44%
UGPAO222PUTR$ 21,2538,71% OTM 35 d.u.0,14-0.080,14-22,222%0,030,050742,0000.14EUROPÉIA10,34%
UGPAB192CALLR$ 18,25100,76% ITM 15 d.u.7,400.937,4021,711%000740,007,050.35AMERICANA89,20%
UGPAR255PUTR$ 24,5034,89% ATM 96 d.u.1,24-0.311,24-29,944%0,050,100732,0001.24EUROPÉIA39,30%
UGPAO227PUTR$ 21,7538,22% OTM 35 d.u.0,19-0.10,19-17,391%000459,0000.19EUROPÉIA13,20%
UGPAB282CALLR$ 27,2531,22% OTM 15 d.u.0,210.20,210000398,0000.21AMERICANA18,11%
UGPAO225PUTR$ 21,5038,89% OTM 35 d.u.0,17-0.090,17-45,161%000374,0000.17EUROPÉIA12,00%
UGPAO237PUTR$ 23,7537,53% OTM 35 d.u.0,59-0.260,59-28,916%1,990,233,75354,0000.59EUROPÉIA30,46%
UGPAB232CALLR$ 22,2536,62% ITM 15 d.u.3,280.943,2800,010,010328,003,050.23AMERICANA93,05%