Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 16,14

    0,12 arrow +0,718%

    • R$ 16,31

      Máxima

    • R$ 15,88

      Mínima

    • 947.300,00

      Volume

    • 19/03/25, 17:54:40

      Último Negócio

    • R$ 15,93

      Abertura

    • R$ 15,23

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 25,69%

      IV (1a)

    • 26,80%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCC167CALLR$ 16,5124,45% ATM 2 d.u.0,030.160,030000180,0000.03EUROPÉIA15,77%
VULCD175CALLR$ 17,2622,11% OTM 21 d.u.0,110.20,1110,00%00066,0000.11AMERICANA18,05%
VULCD17CALLR$ 16,7623,66% ATM 21 d.u.0,260.360,26-23,529%0,1900,3852,0000.26AMERICANA33,45%
VULCO160PUTR$ 15,7632,50% ATM 2 d.u.0,05-0.190,05-83,333%0,180,020,3450,0000.05EUROPÉIA19,93%
VULCE178CALLR$ 17,7624,51% OTM 39 d.u.0,200.230,20000040,0000.2AMERICANA20,29%
VULCC165CALLR$ 16,2627,15% ATM 2 d.u.0,110.40,11-8,333%00033,0000.11AMERICANA39,14%
VULCP160PUTR$ 15,7619,71% ATM 21 d.u.0,15-0.260,15-60,526%00015,0000.15EUROPÉIA28,08%
VULCC175CALLR$ 17,2648,62% OTM 2 d.u.0,020.070,02-33,333%0004,0000.02AMERICANA6,10%
VULCO145PUTR$ 14,26113,51% OTM 2 d.u.0,08-0.10,080000000.08EUROPÉIA11,82%
VULCO155PUTR$ 15,2652,71% OTM 2 d.u.0,04-0.110,040000000.04EUROPÉIA11,66%
VULCO157PUTR$ 15,51100,60% ATM 2 d.u.0,30-0.310,300000000.3EUROPÉIA34,05%
VULCO165PUTR$ 16,2668,86% ATM 2 d.u.0,45-0.530,45000000,120.33EUROPÉIA55,35%
VULCO167PUTR$ 16,5168,80% ATM 2 d.u.0,60-0.630,60000000,370.23EUROPÉIA64,94%
VULCC170CALLR$ 16,7641,09% ATM 2 d.u.0,050.160,050000000.05AMERICANA15,39%
VULCO175PUTR$ 17,2695,52% ITM 2 d.u.1,28-0.771,28000001,120.16EUROPÉIA79,36%
VULCC180CALLR$ 17,7664,35% OTM 2 d.u.0,020.050,020000000.02AMERICANA4,66%
VULCO180PUTR$ 17,7686,24% ITM 2 d.u.1,67-0.881,67000001,620.05EUROPÉIA89,79%
VULCC185CALLR$ 18,2695,90% OTM 2 d.u.0,050.080,050000000.05AMERICANA7,01%
VULCC190CALLR$ 18,76111,43% OTM 2 d.u.0,050.070,050000000.05AMERICANA6,00%
VULCP145PUTR$ 14,2637,05% OTM 21 d.u.0,08-0.090,080000000.08EUROPÉIA11,40%
VULCP150PUTR$ 14,7629,85% OTM 21 d.u.0,08-0.110,0800,0400,08000.08EUROPÉIA13,14%
VULCP155PUTR$ 15,2638,40% OTM 21 d.u.0,29-0.250,290000000.29EUROPÉIA29,18%
VULCP156PUTR$ 15,5133,51% ATM 21 d.u.0,29-0.280,2900,1100,21000.29EUROPÉIA31,73%
VULCD160CALLR$ 15,7619,73% ATM 21 d.u.0,700.740,70000000,380.32AMERICANA71,91%
VULCD165CALLR$ 16,2621,66% ATM 21 d.u.0,430.530,430000000.43AMERICANA50,94%
VULCP165PUTR$ 16,2628,42% ATM 21 d.u.0,50-0.470,50000000,120.38EUROPÉIA49,97%
VULCD166CALLR$ 16,5120,24% ATM 21 d.u.0,290.430,290000000.29EUROPÉIA40,84%
VULCP166PUTR$ 16,5130,43% ATM 21 d.u.0,67-0.540,6700,450,330,5700,370.3EUROPÉIA57,09%
VULCP17PUTR$ 16,7643,10% ATM 21 d.u.1,05-0.561,05000000,620.43EUROPÉIA60,95%
VULCP175PUTR$ 17,2636,99% ITM 21 d.u.1,27-0.681,27000001,120.15EUROPÉIA71,91%
VULCD180CALLR$ 17,7622,60% OTM 21 d.u.0,050.10,050000000.05AMERICANA9,13%
VULCE153CALLR$ 15,2620,52% ITM 39 d.u.1,300.841,30000000,880.42AMERICANA81,69%
VULCQ153PUTR$ 15,2635,07% OTM 39 d.u.0,39-0.270,390000000.39EUROPÉIA31,45%
VULCE170CALLR$ 16,7639,43% ATM 39 d.u.0,870.490,870000000.87AMERICANA42,43%
VULCQ170PUTR$ 16,7641,16% ATM 39 d.u.1,20-0.511,20000000,620.58EUROPÉIA57,52%
VULCE173CALLR$ 17,2623,58% OTM 39 d.u.0,300.320,3000,550,091,00000.3AMERICANA29,02%
VULCH170CALLR$ 16,7622,57% ATM 103 d.u.1,050.571,050000001.05AMERICANA51,39%
VULCT170PUTR$ 16,764,89% ATM 103 d.u.0,10-0.310,1000,5701,1500,620EUROPÉIA31,62%
VULCI170CALLR$ 16,7623,21% ATM 128 d.u.1,290.61,290000001.29AMERICANA53,53%
VULCU170PUTR$ 16,768,24% ATM 128 d.u.0,19-0.30,19000000,620EUROPÉIA32,53%
VULCV170PUTR$ 16,7612,56% ATM 148 d.u.0,35-0.330,35000000,620EUROPÉIA36,18%
VULCX170PUTR$ 16,7628,75% ATM 193 d.u.1,13-0.361,13000000,620.51EUROPÉIA45,22%
VULCM170PUTR$ 16,7620,43% ATM 209 d.u.0,69-0.320,69000000,620.07EUROPÉIA38,82%
VULCX17PUTR$ 16,7625,81% ATM 442 d.u.0,90-0.230,90000000,620.28EUROPÉIA34,98%