Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 17,73

    -0,10 arrow -0,561%

    • R$ 17,93

      Máxima

    • R$ 17,58

      Mínima

    • 2.862.200,00

      Volume

    • 02/05/25, 17:07:46

      Último Negócio

    • R$ 17,76

      Abertura

    • R$ 50,76

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 35,63%

      IV (1a)

    • 33,06%

      EWMA (1a)

    • 1,56

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAQ183PUTR$ 17,9036,84% ATM 10 d.u.0,56-0.510,56000018.913,000,170.39EUROPÉIA53,84%
UGPAE173CALLR$ 16,9037,71% ATM 10 d.u.1,100.771,10-9,091%0006.100,000,830.27EUROPÉIA74,84%
UGPAE181CALLR$ 17,6538,54% ATM 10 d.u.0,630.570,63-35,052%0,030,0505.738,000,080.55AMERICANA53,49%
UGPAR180PUTR$ 17,5534,02% ATM 34 d.u.0,65-0.390,65-7,143%0,3600,724.556,0000.65EUROPÉIA43,66%
UGPAE196CALLR$ 19,1539,34% OTM 10 d.u.0,140.190,14-12,50%0,2300,452.300,0000.14AMERICANA16,94%
UGPAQ168PUTR$ 16,4046,63% OTM 10 d.u.0,16-0.170,16-5,882%0,660,031,291.604,0000.16EUROPÉIA19,81%
UGPAQ18PUTR$ 16,6541,13% OTM 10 d.u.0,16-0.190,16-5,882%0,020,030800,0000.16EUROPÉIA21,51%
UGPAF170CALLR$ 16,5535,79% ITM 34 d.u.1,810.771,81-3,209%0,090,180718,001,180.63AMERICANA72,29%
UGPAE198CALLR$ 19,4038,99% OTM 10 d.u.0,100.150,10-33,333%0,3500,69690,0000.1EUROPÉIA12,89%
UGPAR190PUTR$ 18,5533,78% ATM 34 d.u.1,16-0.561,1600,040,080470,000,820.34EUROPÉIA61,22%
UGPAQ178PUTR$ 17,4039,10% ATM 10 d.u.0,36-0.360,36-10,00%0,080,150360,0000.36EUROPÉIA39,42%
UGPAE186CALLR$ 18,1537,09% ATM 10 d.u.0,380.420,38-17,391%0,890,011,76324,0000.38AMERICANA38,82%
UGPAQ156PUTR$ 15,1551,36% OTM 10 d.u.0,04-0.050,0400,160,020,30240,0000.04EUROPÉIA6,22%
UGPAQ173PUTR$ 16,9040,19% ATM 10 d.u.0,21-0.240,21-8,696%0,550,091,00192,0000.21EUROPÉIA26,66%
UGPAF22CALLR$ 22,0536,75% OTM 34 d.u.0,080.080,080000176,0000.08AMERICANA6,02%
UGPAR159PUTR$ 16,0537,91% OTM 34 d.u.0,26-0.180,2600,080,150156,0000.26EUROPÉIA22,03%
UGPAF190CALLR$ 18,5534,46% ATM 34 d.u.0,680.440,68-1,449%000133,0000.68AMERICANA38,90%
UGPAR150PUTR$ 14,5540,73% OTM 34 d.u.0,08-0.070,08-11,111%00080,0000.08EUROPÉIA8,63%
UGPAR170PUTR$ 16,5536,67% OTM 34 d.u.0,36-0.240,365,882%0,470,100,8436,0000.36EUROPÉIA28,29%
UGPAE191CALLR$ 18,6537,04% ATM 10 d.u.0,220.280,22-24,138%0,3700,7322,0000.22AMERICANA25,70%
UGPAQ166PUTR$ 16,1544,45% OTM 10 d.u.0,10-0.120,10-9,091%0,060,010,1120,0000.1EUROPÉIA14,27%
UGPAE201CALLR$ 19,6541,55% OTM 10 d.u.0,090.130,09-35,714%00018,0000.09AMERICANA11,10%
UGPAQ133PUTR$ 12,9080,72% OTM 10 d.u.0,02-0.020,020000000.02EUROPÉIA2,68%
UGPAQ136PUTR$ 13,1576,54% OTM 10 d.u.0,02-0.020,0200,0300,05000.02EUROPÉIA2,76%
UGPAQ138PUTR$ 13,4072,42% OTM 10 d.u.0,02-0.020,020000000.02EUROPÉIA2,84%
UGPAQ143PUTR$ 13,9064,34% OTM 10 d.u.0,02-0.020,020000000.02EUROPÉIA3,04%
UGPAQ146PUTR$ 14,1571,55% OTM 10 d.u.0,05-0.050,050000000.05EUROPÉIA6,09%
UGPAE148CALLR$ 14,4096,50% ITM 10 d.u.3,610.893,61000003,330.28EUROPÉIA84,44%
UGPAQ148PUTR$ 14,4082,56% OTM 10 d.u.0,12-0.080,1200,0600,12000.12EUROPÉIA11,24%
UGPAQ16PUTR$ 14,6552,56% OTM 10 d.u.0,02-0.030,020000000.02EUROPÉIA3,44%
UGPAE153CALLR$ 14,9077,69% ITM 10 d.u.3,060.893,06000002,830.23EUROPÉIA85,98%
UGPAQ153PUTR$ 14,9072,37% OTM 10 d.u.0,12-0.090,1200,0900,18000.12EUROPÉIA12,10%
UGPAQ158PUTR$ 15,4069,40% OTM 10 d.u.0,17-0.130,1700,010,020000.17EUROPÉIA16,17%
UGPAE170CALLR$ 15,6581,09% ITM 10 d.u.2,480.812,48000002,080.4AMERICANA76,54%
UGPAQ170PUTR$ 15,6550,95% OTM 10 d.u.0,08-0.090,080000000.08EUROPÉIA10,94%
UGPAQ163PUTR$ 15,9047,84% OTM 10 d.u.0,09-0.110,090000000.09EUROPÉIA12,52%
UGPAE166CALLR$ 16,1551,67% ITM 10 d.u.1,820.841,82000001,580.24AMERICANA81,74%
UGPAE168CALLR$ 16,4052,51% ITM 10 d.u.1,630.81,63000001,330.3EUROPÉIA77,11%
UGPAE18CALLR$ 16,6548,45% ITM 10 d.u.1,400.771,4000,450,90001,080.32AMERICANA74,42%
UGPAE176CALLR$ 17,1544,03% ATM 10 d.u.1,000.691,00000000,580.42AMERICANA65,33%
UGPAQ176PUTR$ 17,1541,48% ATM 10 d.u.0,30-0.310,300000000.3EUROPÉIA33,59%
UGPAE178CALLR$ 17,4055,49% ATM 10 d.u.1,000.611,0000,020,03000,330.67EUROPÉIA56,41%
UGPAQ181PUTR$ 17,6540,04% ATM 10 d.u.0,48-0.440,480000000.48EUROPÉIA46,75%
UGPAE183CALLR$ 17,9042,37% ATM 10 d.u.0,560.50,5600,030,050000.56EUROPÉIA46,25%
UGPAQ186PUTR$ 18,1535,16% ATM 10 d.u.0,68-0.590,68000000,420.26EUROPÉIA61,63%
UGPAE188CALLR$ 18,4053,34% ATM 10 d.u.0,510.40,5100,050,100000.51EUROPÉIA36,18%
UGPAQ188PUTR$ 18,4034,97% ATM 10 d.u.0,84-0.660,8400,140,29000,670.17EUROPÉIA68,91%
UGPAQ191PUTR$ 18,6533,27% ATM 10 d.u.1,00-0.741,00000000,920.08EUROPÉIA76,38%
UGPAE193CALLR$ 18,9043,11% OTM 10 d.u.0,230.260,2300,300,080,51000.23EUROPÉIA23,36%
UGPAQ193PUTR$ 18,9024,16% ITM 10 d.u.1,12-0.881,12000001,170EUROPÉIA89,34%