UGPA3 - ULTRAPAR ON: Opções e cotação

INÍCIO /UGPA3

UGPA3 ULTRAPAR ON

0,82 +2,816%
- R$ 30,00
  Máxima
- R$ 29,17
  Mínima
- 4.274.900,00
  Volume
- 30/04/26, 17:07:33
  Último Negócio
- R$ 29,26
  Abertura
- R$ 127,44
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
33,06%
IV (1a)

26,97%
EWMA (1a)
0,63
Beta (ß)

Destaques

Opções mais líquidas

Séries

16/10/2026 - 117 dias

19/11/2026 - 140 dias

18/12/2026 - 161 dias

15/01/2027 - 177 dias

19/02/2027 - 202 dias

19/03/2027 - 222 dias

16/04/2027 - 241 dias

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
UGPAG16	0	R$ 16,08	1	0	0	14,25	0	0	0	-0.04	0,30	R$ 0,30	UGPAS16
UGPAG227	R$ 0,34	R$ 8,79	1	0	0	21,75	0,78	0,05	0,42	-0.06	0,21	R$ 0,21	UGPAS227
UGPAG225	0	R$ 8,06	1	0	0	22,50	0	0	0	0	0	0	UGPAS225
UGPAG230	R$ 7,09	R$ 7,57	1	2,00	4,00	23,00	0	0	0	0	0	0	UGPAS230
UGPAG240	0	R$ 6,60	1	0	0	24,00	0,18	0	0,09	-0.08	0,21	R$ 0,21	UGPAS240
UGPAG245	0	R$ 6,11	1	0	0	24,50	0	0	0	0	0	0	UGPAS245
UGPAG250	0	R$ 5,63	1	0	0	25,00	0,25	0	0,13	-0.11	0,30	R$ 0,30	UGPAS250
UGPAG255	0	R$ 5,14	1	0	0	25,50	0,99	0	0,50	-0.12	0,34	R$ 0,34	UGPAS255
UGPAG260	0	R$ 4,65	1	0	0	26,00	0	0	0	0	0	0	UGPAS260
UGPAG265	0	R$ 4,17	1	0	0	26,50	0	0	0	0	0	0	UGPAS265
UGPAG272	R$ 2,76	R$ 3,44	1	0	0	27,25	0	0	0	-0.21	0,67	R$ 0,67	UGPAS272
UGPAG277	0	R$ 2,95	1	0	0	27,75	0	0	0	0	0	0	UGPAS277
UGPAG282	0	R$ 2,47	1	0	0	28,25	0	0	0	0	0	0	UGPAS282
UGPAG292	0	R$ 1,49	1	0	0	29,25	0	0	0	0	0	0	UGPAS292
UGPAG302	0	R$ 0,52	1	0	0	30,25	0	0	0	0	0	0	UGPAS302
UGPAG307	0	R$ 0,03	1	0	0	30,75	0	0	0	0	0	0	UGPAS307
UGPAG312	R$ 1,16	R$ 1,16	0.47	0	0	31,25	0	0	0	-1	0,452	0	UGPAS312
UGPAG315	0	0	0	0	0	31,50	0	0	0	-1	0,695	0	UGPAS315
UGPAG317	0	0	0	0	0	31,75	0	0	0	-1	0,938	0	UGPAS317
UGPAG320	0	0	0	0	0	32,00	0	0	0	-1	1,181	0	UGPAS320
UGPAG322	0	0	0	0	0	32,25	0	0	0	-1	1,424	0	UGPAS322
UGPAG325	0	0	0	0	0	32,50	0	0	0	-1	1,667	0	UGPAS325
UGPAG327	0	0	0	0	0	32,75	0	0	0	-1	1,91	0	UGPAS327
UGPAG330	R$ 0,67	R$ 0,67	0.31	0,15	0,30	33,00	0	0	0	-1	2,153	0	UGPAS330
UGPAG332	0	0	0	0	0	33,25	0	0	0	-1	2,397	0	UGPAS332
UGPAG335	0	0	0	0	0	33,50	0	0	0	-1	2,64	0	UGPAS335
UGPAG337	0	0	0	0	0	33,75	0	0	0	-1	2,883	0	UGPAS337
UGPAG340	0	0	0	0	0	34,00	0	0	0	-1	3,126	0	UGPAS340
UGPAG342	0	0	0	0	0	34,25	0	0	0	-1	3,369	0	UGPAS342
UGPAG345	0	0	0	0	0	34,50	0	0	0	-1	3,612	0	UGPAS345
UGPAG347	0	0	0	0	0	34,75	0	0	0	-1	3,855	0	UGPAS347
UGPAG350	0	0	0	0	0	35,00	0	0	0	-1	4,099	0	UGPAS350
UGPAG352	0	0	0	0	0	35,25	0	0	0	-1	4,342	0	UGPAS352
UGPAG355	0	0	0	0	0	35,50	0	0	0	-1	4,585	0	UGPAS355
UGPAG357	0	0	0	0	0	35,75	0	0	0	-1	4,828	0	UGPAS357
UGPAG360	0	0	0	0	0	36,00	0	0	0	-1	5,071	0	UGPAS360
UGPAG362	0	0	0	0	0	36,25	0	0	0	-1	5,314	0	UGPAS362
UGPAG365	0	0	0	0	0	36,50	0	0	0	-1	5,557	0	UGPAS365
UGPAG367	0	0	0	0	0	36,75	0	0	0	-1	5,80	0	UGPAS367
UGPAG370	0	0	0	0	0	37,00	0	0	0	-1	6,044	0	UGPAS370
UGPAG372	0	0	0	0	0	37,25	0	0	0	-1	6,287	0	UGPAS372
UGPAG375	0	0	0	0	0	37,50	0	0	0	-1	6,53	0	UGPAS375
UGPAG432	0	0	0	0	0	43,25	0	0	0	-1	12,122	0	UGPAS432
UGPAG437	0	0	0	0	0	43,75	0	0	0	-1	12,608	0	UGPAS437

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 218,29 3.696%
AAPL34	R$ 66,72 -1.112%
ABCB4	R$ 25,06 1.048%
ABEV3	R$ 14,51 1.256%
AERI3	R$ 2,61 -1.88%
AGRO3	R$ 18,60 0.054%
ALOS3	R$ 30,65 1.76%
ALPA4	R$ 12,02 4.887%
ALUP11	R$ 34,50 1.173%
AMAR3	R$ 0,85 -2.299%
AMBP3	R$ 0,22 0%
AMZO34	R$ 65,43 0.23%
ANIM3	R$ 3,97 1.795%
ARML3	R$ 4,77 0.846%
ASAI3	R$ 8,85 1.259%
ASML34	R$ 128,81 1.77%
AUAU3	R$ 3,42 0%
AUAU99	R$ 4,20 0%
AURA33	R$ 138,00 1.508%
AURE3	R$ 13,89 1.092%
AXIA3	R$ 62,05 2.562%
AXIA6	R$ 68,65 3.389%
AXIA7	R$ 59,95 4.026%
AXIA98	R$ 77,66 0%
AXIA98	R$ 77,66 0%
AXIA99	R$ 85,04 0%
AXIA99	R$ 85,04 0%
AZZA3	R$ 21,62 2.222%
B3SA3	R$ 18,03 0.839%
BABA34	R$ 23,35 0.733%
BACW39	R$ 75,13 0.832%
BBAS3	R$ 22,21 2.303%
BBDC3	R$ 16,72 1.211%
BBDC4	R$ 19,32 1.099%
BBSE3	R$ 33,88 0.385%
BEEF3	R$ 3,80 0%
BEEM39	R$ 53,05 1.298%
BERK34	R$ 117,50 -1.534%
BHIA3	R$ 2,68 3.077%
BIAU39	R$ 108,04 0.624%
BLAU3	R$ 10,03 1.416%
BMGB4	R$ 5,35 1.326%
BMOB3	R$ 26,20 2.584%
BOVA11	R$ 184,09 1.69%
BOVB11	R$ 191,56 1.392%
BOVV11	R$ 193,00 1.366%
BOVX11	R$ 19,18 1.214%
BPAC11	R$ 59,34 1.315%
BRAP4	R$ 22,94 1.46%
BRAV3	R$ 19,13 1.217%
BRAX11	R$ 156,85 1.35%
BRKM5	R$ 9,15 2.349%
BRSR6	R$ 15,62 1.1%
BSLV39	R$ 109,95 1.9%
CAML3	R$ 6,35 1.115%
CASH3	R$ 4,08 1.746%
CBAV3	R$ 10,59 0.514%
CEAB3	R$ 11,32 3.285%
CHVX34	R$ 95,27 -0.729%
CMIG3	R$ 16,81 1.694%
CMIG4	R$ 12,54 1.048%
CMIN3	R$ 4,67 1.743%
COCA34	R$ 65,69 -0.455%
COGN3	R$ 2,78 1.46%
CPFE3	R$ 48,93 4.376%
CPLE3	R$ 15,90 2.094%
CPLE99	R$ 16,34 0%
CPLE99	R$ 16,34 0%
CSAN3	R$ 5,04 1.818%
CSMG3	R$ 54,04 0.446%
CSNA3	R$ 6,23 1.136%
CURY3	R$ 30,06 2.524%
CVCB3	R$ 1,93 0%
CXSE3	R$ 18,09 1.973%
CYRE3	R$ 23,49 0.385%
CYRE99	R$ 27,39 0%
DASA3	R$ 3,38 13.805%
DIRR3	R$ 12,85 0.705%
DXCO3	R$ 5,21 1.362%
E1MR34	R$ 695,62 0%
ECOR3	R$ 8,79 1.034%
EGIE3	R$ 35,31 1.905%
EMBJ3	R$ 77,04 0.983%
ENEV3	R$ 27,08 1.958%
ENGI11	R$ 52,82 1.616%
ENJU3	R$ 1,22 3.39%
EQTL3	R$ 42,32 1.487%
ESPA3	R$ 1,00 -1.961%
EVEN3	R$ 6,23 0%
EXXO34	R$ 95,43 -0.965%
EZTC3	R$ 13,95 0.216%
FESA4	R$ 7,69 0.523%
FLRY3	R$ 16,08 0.312%
GFSA3	R$ 1,39 9.449%
GGBR4	R$ 22,61 0.668%
GGPS3	R$ 15,08 1.686%
GMAT3	R$ 4,34 0.93%
GMCO34	R$ 94,03 -1.343%
GOAU4	R$ 9,93 1.43%
GOGL34	R$ 158,52 7.144%
GOLD11	R$ 23,81 0.719%
GRND3	R$ 4,38 1.155%
GSGI34	R$ 154,00 2.122%
HAPV3	R$ 12,39 5.447%
HASH11	R$ 49,50 0.856%
HBOR3	R$ 2,35 10.849%
HBSA3	R$ 3,34 0.906%
HYPE3	R$ 22,53 -0.88%
IFCM3	R$ 0,87 -3.333%
IGTI11	R$ 27,50 -0.109%
INBR32	R$ 37,40 0.511%
INTB3	R$ 14,27 2.441%
IRBR3	R$ 53,50 2.041%
ISAE4	R$ 29,51 2.715%
ITLC34	R$ 77,50 -1.899%
ITSA4	R$ 13,92 1.903%
ITUB3	R$ 43,55 2.015%
ITUB4	R$ 43,19 0.746%
IVVB11	R$ 402,50 0.252%
JALL3	R$ 3,20 0%
JBSS32	R$ 79,16 0.931%
JHSF3	R$ 12,55 -1.032%
JNJB34	R$ 75,72 0.345%
JPMC34	R$ 154,50 -0.155%
KEPL3	R$ 7,78 0.517%
KLBN11	R$ 17,48 -0.738%
LAVV3	R$ 13,05 0.385%
LEVE3	R$ 34,05 3.201%
LILY34	R$ 154,50 8.05%
LJQQ3	R$ 1,80 1.695%
LOGG3	R$ 26,63 1.719%
LOGN3	R$ 30,90 -0.355%
LREN3	R$ 13,60 1.341%
LWSA3	R$ 3,79 1.609%
M1TA34	R$ 108,80 -2.857%
MATD3	R$ 5,74 1.954%
MBRF3	R$ 17,43 0.23%
MCDC34	R$ 73,27 0.041%
MDIA3	R$ 23,48 1.251%
MDNE3	R$ 30,19 1.993%
MEAL3	R$ 0,98 -1.01%
MELI34	R$ 74,25 1.089%
MGLU3	R$ 8,23 1.856%
MILS3	R$ 12,71 0.713%
MLAS3	R$ 1,57 2.614%
MOTV3	R$ 16,00 2.96%
MOVI3	R$ 12,14 -0.736%
MRVE3	R$ 6,92 2.065%
MSFT34	R$ 84,52 -3.362%
MTRE3	R$ 3,70 1.093%
MULT3	R$ 31,72 0.507%
MYPK3	R$ 9,45 0.532%
N1VO34	R$ 26,60 4.766%
NASD11	R$ 18,93 0.053%
NATU3	R$ 10,19 0.891%
NEOE3	R$ 33,75 -0.148%
NFLX34	R$ 9,26 0.871%
NVDC34	R$ 20,77 -4.725%
ODPV3	R$ 15,25 3.53%
ONCO3	R$ 1,63 6.536%
ORVR3	R$ 81,50 5.134%
OXYP34	R$ 49,91 -2.137%
P1GR34	R$ 508,98 0%
PAGS34	R$ 10,06 1.004%
PCAR3	R$ 2,40 5.263%
PETR3	R$ 54,73 0.477%
PETR4	R$ 49,08 0.245%
PGMN3	R$ 5,56 2.206%
PIBB11	R$ 335,25 1.4%
PLPL3	R$ 10,19 0.295%
PNVL3	R$ 13,57 1.953%
POMO4	R$ 6,48 1.25%
POSI3	R$ 4,20 1.942%
PRIO3	R$ 66,41 0.045%
PSSA3	R$ 49,79 0.586%
PTBL3	R$ 2,18 0.926%
PYPL34	R$ 12,71 2.417%
QBTC11	R$ 23,08 0.918%
QUAL3	R$ 1,79 4.678%
RADL3	R$ 21,94 2.284%
RAIL3	R$ 15,73 1.681%
RAIZ4	R$ 0,47 2.174%
RANI3	R$ 7,80 -3.346%
RAPT4	R$ 5,31 2.312%
RDOR3	R$ 38,37 1.669%
RECV3	R$ 12,96 1.25%
RENT3	R$ 45,91 1.571%
RENT4	R$ 44,14 1.964%
RENT99	R$ 46,86 0%
RIAA3	R$ 9,59 1.805%
RIOT34	R$ 497,20 2.863%
ROMI3	R$ 6,85 3.008%
ROXO34	R$ 11,93 0.59%
SANB11	R$ 29,04 1.397%
SANB3	R$ 14,24 1.136%
SAPR11	R$ 40,54 0.347%
SBFG3	R$ 11,02 1.38%
SBSP3	R$ 33,15 0.485%
SEER3	R$ 12,71 1.599%
SEQL3	R$ 0,11 0%
SIMH3	R$ 11,02 1.567%
SIMN34	R$ 249,99 0.297%
SLCE3	R$ 17,00 0.118%
SMAL11	R$ 115,76 1.803%
SMFT3	R$ 17,27 3.166%
SMTO3	R$ 16,17 0.124%
SOJA3	R$ 6,99 1.599%
SPXI11	R$ 48,85 0.123%
SUZB3	R$ 43,84 -2.177%
TAEE11	R$ 42,52 2.062%
TASA4	R$ 4,86 -0.142%
TCSA3	R$ 1,26 0%
TEND3	R$ 28,10 2.742%
TIMS3	R$ 25,75 3.789%
TMOS34	R$ 48,26 0%
TOKY3	R$ 0,31 0%
TOTS3	R$ 31,86 2.115%
TRAD3	R$ 1,85 -4.639%
TRIS3	R$ 4,87 1.458%
TSLA34	R$ 59,54 2.993%
TSMC34	R$ 245,17 -0.588%
TTEN3	R$ 16,80 3.131%
TUPY3	R$ 14,02 3.698%
UGPA3	R$ 29,94 2.816%
UNIP6	R$ 62,64 1.294%
USIM5	R$ 8,29 3.625%
VALE3	R$ 81,18 2.19%
VAMO3	R$ 3,96 1.279%
VAMO99	R$ 4,22 0%
VBBR3	R$ 33,30 2.714%
VERZ34	R$ 39,49 2.041%
VISA34	R$ 82,98 -1.449%
VIVA3	R$ 25,81 3.447%
VIVT3	R$ 39,25 3.154%
VLID3	R$ 19,73 2.281%
VULC3	R$ 15,78 2.601%
VVEO3	R$ 1,36 -3.546%
WALM34	R$ 40,60 1.729%
WEGE3	R$ 44,86 1.723%
WIZC3	R$ 8,87 1.604%
XBOV11	R$ 182,55 1.366%
XPBR31	R$ 94,28 2.367%
YDUQ3	R$ 9,86 2.07%

Você no controle das suas Opções

UGPA3 ULTRAPAR ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT