Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/UGPA3

UGPA3 ULTRAPAR ON

    • R$ 33,09

    0,17 arrow +0,516%

    • R$ 33,17

      Máxima

    • R$ 32,75

      Mínima

    • 5.351.900,00

      Volume

    • 31/07/26, 19:22:35

      Último Negócio

    • R$ 33,06

      Abertura

    • R$ 176,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 31,45%

      IV (1a)

    • 27,93%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
UGPAH1120R$ 21,931
000011,250000
000UGPAT112
UGPAH160R$ 15,50R$ 18,951
000014,250000
-0.020,10R$ 0,10UGPAT160
UGPAH1470R$ 18,451
000014,750000
000UGPAT147
UGPAH162R$ 6,94R$ 17,961
000015,250000
000UGPAT162
UGPAH165R$ 16,80R$ 16,800.98
000016,500000
000UGPAT165
UGPAH1720R$ 15,971
000017,250000
000UGPAT172
UGPAH1770R$ 15,481
000017,750000
000UGPAT177
UGPAH182R$ 12,00R$ 14,981
000018,250000
000UGPAT182
UGPAH1870R$ 14,481
000018,750000
000UGPAT187
UGPAH190R$ 12,30R$ 14,241
000019,000000
000UGPAT190
UGPAH1920R$ 13,991
000019,250000
000UGPAT192
UGPAH197R$ 11,55R$ 13,491
000019,750000
000UGPAT197
UGPAH2020R$ 13,001
000020,250000
000UGPAT202
UGPAH207R$ 12,01R$ 12,501
000020,750000
-0.010,03R$ 0,03UGPAT207
UGPAH212R$ 11,05R$ 12,001
000021,250000
-0.040,14R$ 0,14UGPAT212
UGPAH215R$ 7,05R$ 11,761
000021,500,2000,100
-0.010,04R$ 0,04UGPAT215
UGPAH217R$ 10,62R$ 11,511
000021,750000
-0.040,14R$ 0,14UGPAT217
UGPAH220R$ 9,25R$ 11,261
000022,000000
000UGPAT220
UGPAH222R$ 3,46R$ 11,011
000022,250000
-0.010,02R$ 0,02UGPAT222
UGPAH227R$ 10,35R$ 10,521
39,86500022,750000
-0.010,02R$ 0,02UGPAT227
UGPAH232R$ 8,66R$ 10,021
000023,250000
-0.010,02R$ 0,02UGPAT232
UGPAH237R$ 5,78R$ 9,521
000023,750000
-0.010,02R$ 0,02UGPAT237
UGPAH242R$ 7,16R$ 9,031
000024,250,3000,150
-0.010,02R$ 0,02UGPAT242
UGPAH245R$ 2,25R$ 8,781
000024,500000
-0.010,02R$ 0,02UGPAT245
UGPAH247R$ 7,39R$ 8,531
000024,750000
-0.020,03R$ 0,03UGPAT247
UGPAH252R$ 5,96R$ 8,031
000025,250,0500,030
-0.020,04R$ 0,04UGPAT252
UGPAH255R$ 6,80R$ 7,791
00,010,01025,500000
-0.020,03R$ 0,03UGPAT255
UGPAH257R$ 7,50R$ 7,541
66,66700025,7500,010,010
-0.010,02R$ 0,02UGPAT257
UGPAH260R$ 6,68R$ 7,291
000026,000,200,020,110
-0.020,03R$ 0,03UGPAT260
UGPAH262R$ 7,23R$ 7,230.93
000026,250000
-0.020,04R$ 0,04UGPAT262
UGPAH267R$ 6,83R$ 6,830.91
000026,750000
-0.030,05R$ 0,05UGPAT267
UGPAH270R$ 6,68R$ 6,680.89
00,010,01027,000000
-0.040,07R$ 0,07UGPAT270
UGPAH272R$ 5,12R$ 6,051
000027,250000
-0.050,10R$ 0,10UGPAT272
UGPAH275R$ 5,35R$ 5,801
00,250,50027,5000,040,020
-0.050,10R$ 0,10UGPAT275
UGPAH277R$ 4,80R$ 5,551
000027,750,200,050,130
-0.060,10R$ 0,10UGPAT277
UGPAH282R$ 4,23R$ 5,061
000028,2500,060,03-18,182
-0.060,09R$ 0,09UGPAT282
UGPAH285R$ 4,03R$ 4,811
000028,5000,020,010
-0.080,16R$ 0,16UGPAT285
UGPAH287R$ 4,72R$ 4,720.91
000028,750,1200,06-42,105
-0.070,11R$ 0,11UGPAT287
UGPAH292R$ 3,40R$ 4,071
000029,250,300,140,220
-0.110,20R$ 0,20UGPAT292
UGPAH295R$ 2,72R$ 3,821
000029,500,6900,350
-0.110,20R$ 0,20UGPAT295
UGPAH297R$ 3,19R$ 3,571
000029,750,9900,500
-0.160,38R$ 0,38UGPAT297
UGPAH300R$ 3,26R$ 3,321
00,030,05030,00000-8,00
-0.130,23R$ 0,23UGPAT300
UGPAH302R$ 2,54R$ 3,071
00,250,50030,250000
-0.190,46R$ 0,46UGPAT302
UGPAH307R$ 2,48R$ 2,581
000030,750,6400,320
-0.220,52R$ 0,52UGPAT307
UGPAH310R$ 2,48R$ 2,480.87
-17,33300031,001,3300,67-23,404
-0.20,36R$ 0,36UGPAT310
UGPAH312R$ 1,90R$ 2,081
000031,251,1000,55-29,231
-0.230,46R$ 0,46UGPAT312
UGPAH315R$ 1,59R$ 1,831
000031,500,5500,28-29,73
-0.260,52R$ 0,52UGPAT315
UGPAH317R$ 1,96R$ 1,960.76
12,000,430,85031,751,200,050,63-11,111
-0.280,56R$ 0,56UGPAT317
UGPAH3200R$ 1,341
000032,00000-9,333
-0.320,68R$ 0,68UGPAT320
UGPAH322R$ 1,65R$ 1,650.68
3,7741,691,651,7232,25000-18,889
-0.340,73R$ 0,73UGPAT322
UGPAH325R$ 1,10R$ 1,100.72
000032,50000-6,452
-0.380,87R$ 0,87UGPAT325
UGPAH327R$ 1,39R$ 1,390.6
10,3170,9501,9032,751,2400,62-7,767
-0.410,95R$ 0,95UGPAT327
UGPAH332R$ 1,11R$ 1,110.53
1,8351,230,452,0033,250000
-0.471,60R$ 1,60UGPAT332
UGPAH335R$ 0,87R$ 0,870.46
2,35300033,750000
-0.521,74R$ 1,74UGPAT335
UGPAH342R$ 0,67R$ 0,670.38
11,66700034,250000
-0.562,14R$ 2,14UGPAT342
UGPAH345R$ 0,55R$ 0,550.32
000034,750000
-11,3920UGPAT345
UGPAH352R$ 0,42R$ 0,420.26
20,000,590,200,9835,25000-11,498
-0.692,54R$ 2,54UGPAT352
UGPAH357R$ 0,33R$ 0,330.22
10,0000035,750000
-0.673,30R$ 3,30UGPAT357
UGPAH367R$ 0,19R$ 0,190.14
58,3330,150,050,2536,750000
-0.694,43R$ 4,43UGPAT367
UGPAH432R$ 0,03R$ 0,030.02
000043,250000
-19,8270UGPAT432
UGPAH500000
000050,000000
-116,5250UGPAT500