Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 11:51:21

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 29,48

    0,36 arrow +1,236%

    • R$ 29,54

      Máxima

    • R$ 29,17

      Mínima

    • 589.600,00

      Volume

    • 30/04/26, 11:51:11

      Último Negócio

    • R$ 29,26

      Abertura

    • R$ 17,35

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 34,62%

      IV (1a)

    • 26,97%

      EWMA (1a)

    • 0,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
UGPAF287CALLR$ 28,7532,11% ATM 34 d.u.2,060.662,06-4,186%2,062,042,0844.276,000,731.33AMERICANA61,88%
UGPAR290PUTR$ 29,0037,07% ATM 34 d.u.1,13-0.381,1300,930,910,9514.409,0001.13EUROPÉIA42,81%
UGPAF292CALLR$ 29,2532,36% ATM 34 d.u.1,780.611,782,89%1,771,751,788.010,000,231.55AMERICANA56,12%
UGPAR295PUTR$ 29,5032,29% ATM 34 d.u.1,15-0.421,15-4,167%1,141,121,154.255,000,021.13EUROPÉIA46,70%
UGPAR357PUTR$ 35,7536,92% ITM 34 d.u.5,85-0.895,8505,765,675,84585,006,270EUROPÉIA91,31%
UGPAQ307PUTR$ 30,7536,62% ATM 10 d.u.1,54-0.681,54-15,385%1,541,511,57309,001,270.27EUROPÉIA70,67%
UGPAE287CALLR$ 28,7533,02% ATM 10 d.u.1,280.691,2801,391,361,41263,000,730.55AMERICANA66,52%
UGPAF302CALLR$ 30,2531,11% ATM 34 d.u.1,230.491,2301,231,211,25252,0001.23AMERICANA44,86%
UGPAF295CALLR$ 29,5030,81% ATM 34 d.u.1,580.581,5801,621,591,64158,0001.58EUROPÉIA53,68%
UGPAE277CALLR$ 27,7552,31% ITM 10 d.u.2,350.752,3502,132,102,1601,730.62AMERICANA71,83%
UGPAE282CALLR$ 28,2561,05% ATM 10 d.u.2,190.672,1901,741,711,7701,230.96AMERICANA63,01%
UGPAQ297PUTR$ 29,7545,62% ATM 10 d.u.1,13-0.51,1300,930,910,9500,270.86EUROPÉIA53,55%
UGPAQ312PUTR$ 31,2562,84% ITM 10 d.u.2,45-0.642,4501,911,871,9401,770.68EUROPÉIA68,69%
UGPAF247CALLR$ 24,7584,24% ITM 34 d.u.6,500.786,5005,275,185,3504,731.77AMERICANA67,98%
UGPAF272CALLR$ 27,2525,01% ITM 34 d.u.2,900.862,9003,143,103,1702,230.67AMERICANA84,17%
UGPAF280CALLR$ 28,0030,78% ITM 34 d.u.2,500.752,5002,582,542,6101,481.02EUROPÉIA71,03%
UGPAF282CALLR$ 28,2518,44% ATM 34 d.u.1,920.821,9202,402,372,4301,230.69AMERICANA80,35%
UGPAF285CALLR$ 28,5027,45% ATM 34 d.u.2,040.712,0402,232,202,2600,981.06EUROPÉIA67,68%
UGPAF297CALLR$ 29,7527,03% ATM 34 d.u.1,290.551,2901,481,461,50001.29AMERICANA51,40%
UGPAR302PUTR$ 30,2534,25% ATM 34 d.u.1,61-0.51,6101,491,461,5100,770.84EUROPÉIA55,11%
UGPAR307PUTR$ 30,7533,71% ATM 34 d.u.1,87-0.551,8701,761,731,7901,270.6EUROPÉIA60,29%
UGPAQ292PUTR$ 29,2548,13% ATM 10 d.u.0,94-0.430,9400,700,680,729.400,0000.94EUROPÉIA46,51%
UGPAE302CALLR$ 30,2537,33% ATM 10 d.u.0,610.410,6132,609%0,590,570,617.925,0000.61AMERICANA37,66%
UGPAR292PUTR$ 29,2533,52% ATM 34 d.u.1,09-0.391,0901,041,011,076.987,0001.09EUROPÉIA44,26%
UGPAQ317PUTR$ 31,7543,14% ITM 10 d.u.2,42-0.782,4202,332,262,405.566,002,270.15EUROPÉIA80,12%
UGPAE297CALLR$ 29,7532,25% ATM 10 d.u.0,700.490,7000,810,790,834.705,0000.7AMERICANA46,27%
UGPAE292CALLR$ 29,2531,11% ATM 10 d.u.0,930.60,9301,081,051,103.224,000,230.7AMERICANA57,09%
UGPAR277PUTR$ 27,7533,03% OTM 34 d.u.0,54-0.240,54-20,588%0,550,530,572.700,0000.54EUROPÉIA28,01%
UGPAF307CALLR$ 30,7527,26% ATM 34 d.u.0,860.420,8601,020,991,04860,0000.86AMERICANA38,36%
UGPAF317CALLR$ 31,7527,76% OTM 34 d.u.0,560.310,5600,660,640,68350,0000.56AMERICANA27,21%
UGPAR287PUTR$ 28,7534,38% ATM 34 d.u.0,92-0.340,9200,850,820,8792,0000.92EUROPÉIA39,19%
UGPAE262CALLR$ 26,2591,51% ITM 10 d.u.4,130.784,1303,463,373,5403,230.9AMERICANA71,69%
UGPAE267CALLR$ 26,7576,14% ITM 10 d.u.3,500.773,5002,982,903,0602,730.77AMERICANA72,54%
UGPAQ300PUTR$ 30,0053,42% ATM 10 d.u.1,45-0.521,4501,071,041,0900,520.93EUROPÉIA56,71%
UGPAQ302PUTR$ 30,2548,03% ATM 10 d.u.1,47-0.571,4701,211,181,2400,770.7EUROPÉIA60,39%
UGPAQ322PUTR$ 32,259,49% ITM 10 d.u.2,604-12,4502,762,682,8402,770EUROPÉIA100,00%
UGPAQ325PUTR$ 32,507,53% ITM 10 d.u.2,853-12,3702,992,913,0603,020EUROPÉIA100,00%
UGPAQ330PUTR$ 33,0037,73% ITM 10 d.u.3,43-0.923,4303,453,373,5303,520EUROPÉIA92,92%
UGPAQ332PUTR$ 33,25118,07% ITM 10 d.u.5,07-0.655,0703,673,593,7503,771.3EUROPÉIA72,82%
UGPAF267CALLR$ 26,7555,25% ITM 34 d.u.4,200.754,2003,513,423,6002,731.47AMERICANA67,86%
UGPAR285PUTR$ 28,5038,30% ATM 34 d.u.0,98-0.330,9800,760,740,78000.98EUROPÉIA38,41%
UGPAR297PUTR$ 29,7532,80% ATM 34 d.u.1,29-0.451,2901,251,221,2800,271.02EUROPÉIA49,61%
UGPAF312CALLR$ 31,2528,33% OTM 34 d.u.0,730.370,7300,830,800,85000.73AMERICANA32,86%
UGPAR332PUTR$ 33,2519,67% ITM 34 d.u.3,27-0.923,2703,523,433,6003,770EUROPÉIA92,77%
UGPAF332CALLR$ 33,2530,58% OTM 34 d.u.0,340.20,3400,330,310,341.133,0000.34AMERICANA16,57%
UGPAR282PUTR$ 28,2535,70% ATM 34 d.u.0,79-0.30,7900,690,660,711.082,0000.79EUROPÉIA34,71%
UGPAQ287PUTR$ 28,7539,55% ATM 10 d.u.0,54-0.340,54-6,897%0,520,500,541.080,0000.54EUROPÉIA36,53%
UGPAE300CALLR$ 30,0030,47% ATM 10 d.u.0,550.430,5500,700,670,721.019,0000.55EUROPÉIA40,77%
UGPAQ242PUTR$ 24,2552,65% OTM 10 d.u.0,03-0.020,0300,030,020,03240,0000.03EUROPÉIA3,15%
UGPAE307CALLR$ 30,7535,27% ATM 10 d.u.0,400.310,405,263%0,420,400,4440,0000.4AMERICANA28,71%