Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 15,80

    0,42 arrow +2,731%

    • R$ 15,80

      Máxima

    • R$ 15,33

      Mínima

    • 1.609.300,00

      Volume

    • 30/04/26, 18:37:32

      Último Negócio

    • R$ 15,50

      Abertura

    • R$ 25,14

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 25,66%

      IV (1a)

    • 24,73%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCF172CALLR$ 17,2524,80% OTM 33 d.u.0,180.230,1828,571%0003.600,0000.18AMERICANA20,23%
VULCE162CALLR$ 16,2531,38% ATM 9 d.u.0,220.360,2283,333%0,1900,382.427,0000.22AMERICANA33,55%
VULCR182PUTR$ 18,2538,39% ITM 33 d.u.2,37-0.82,3715,61%0002.370,002,450EUROPÉIA83,76%
VULCQ167PUTR$ 16,7568,93% ITM 9 d.u.1,35-0.641,3500,100,2002.279,000,950.4EUROPÉIA68,36%
VULCF152CALLR$ 15,2523,93% ATM 33 d.u.1,030.741,0328,75%0002.060,000,550.48AMERICANA71,31%
VULCE157CALLR$ 15,7530,79% ATM 9 d.u.0,430.560,4372,00%0001.823,000,050.38AMERICANA54,19%
VULCR145PUTR$ 14,5029,29% OTM 33 d.u.0,14-0.150,1400001.559,0000.14EUROPÉIA17,94%
VULCR155PUTR$ 15,5034,32% ATM 33 d.u.0,52-0.360,5200001.425,0000.52EUROPÉIA40,93%
VULCQ177PUTR$ 17,7579,49% ITM 9 d.u.2,20-0.752,20-3,93%0001.127,001,950.25EUROPÉIA79,36%
VULCF167CALLR$ 16,7523,16% OTM 33 d.u.0,270.330,2735,00%000926,0000.27AMERICANA29,62%
VULCQ162PUTR$ 16,2538,05% ATM 9 d.u.0,67-0.610,67-17,284%0,260,520809,000,450.22EUROPÉIA64,13%
VULCF182CALLR$ 18,2526,55% OTM 33 d.u.0,070.10,0700,250,030,47742,0000.07AMERICANA8,51%
VULCQ170PUTR$ 17,0036,99% ITM 9 d.u.1,22-0.831,22-21,795%000610,001,200.02EUROPÉIA84,51%
VULCR167PUTR$ 16,7529,44% ITM 33 d.u.1,07-0.631,0720,225%000450,000,950.12EUROPÉIA67,06%
VULCR147PUTR$ 14,7525,31% OTM 33 d.u.0,13-0.160,13-40,909%1,0002,00390,0000.13EUROPÉIA18,65%
VULCQ172PUTR$ 17,2577,68% ITM 9 d.u.1,80-0.691,8000,060,110360,001,450.35EUROPÉIA73,89%
VULCQ152PUTR$ 15,2529,56% ATM 9 d.u.0,12-0.230,12-58,621%000355,0000.12EUROPÉIA24,53%
VULCR152PUTR$ 15,2523,24% ATM 33 d.u.0,21-0.250,21-43,243%000340,0000.21EUROPÉIA28,04%
VULCR172PUTR$ 17,2537,84% ITM 33 d.u.1,59-0.671,5929,268%000318,001,450.14EUROPÉIA72,09%
VULCL215CALLR$ 21,5026,75% OTM 160 d.u.0,280.170,2800,440,200,69280,0000.28EUROPÉIA12,21%
VULCR162PUTR$ 16,2532,67% ATM 33 d.u.0,84-0.510,8415,068%000246,000,450.39EUROPÉIA56,07%
VULCS145PUTR$ 14,5028,06% OTM 53 d.u.0,20-0.170,2000,1500,30200,0000.2EUROPÉIA20,74%
VULCQ157PUTR$ 15,7545,46% ATM 9 d.u.0,48-0.450,48-14,286%000192,0000.48EUROPÉIA48,09%
VULCT150PUTR$ 15,0028,67% OTM 78 d.u.0,42-0.260,420000164,0000.42EUROPÉIA30,92%
VULCQ155PUTR$ 15,5039,28% ATM 9 d.u.0,30-0.360,30-30,233%000150,0000.3EUROPÉIA38,83%
VULCQ147PUTR$ 14,7536,91% OTM 9 d.u.0,08-0.140,08-38,462%000138,0000.08EUROPÉIA15,44%
VULCF192CALLR$ 19,2528,72% OTM 33 d.u.0,030.050,0300,2000,40120,0000.03AMERICANA3,68%
VULCF160CALLR$ 16,0023,48% ATM 33 d.u.0,570.540,5723,913%000107,0000.57EUROPÉIA50,39%
VULCE167CALLR$ 16,7531,93% OTM 9 d.u.0,100.190,10-33,333%0,0800,15104,0000.1AMERICANA17,85%
VULCE177CALLR$ 17,7537,76% OTM 9 d.u.0,030.060,03-25,00%0,1800,3660,0000.03AMERICANA5,46%
VULCF157CALLR$ 15,7513,58% ATM 33 d.u.0,490.670,49000049,000,050.44AMERICANA65,04%
VULCF177CALLR$ 17,7523,95% OTM 33 d.u.0,090.140,0928,571%0,040,07018,0000.09AMERICANA11,71%
VULCE172CALLR$ 17,2530,12% OTM 9 d.u.0,030.080,0300,0800,159,0000.03AMERICANA6,82%
VULCE195CALLR$ 19,5056,87% OTM 9 d.u.0,020.030,0200,010,0108,0000.02EUROPÉIA2,45%
VULCE170CALLR$ 17,0028,05% OTM 9 d.u.0,040.10,04-20,00%0004,0000.04EUROPÉIA9,34%
VULCE197CALLR$ 19,7553,72% OTM 9 d.u.0,010.020,01-75,00%0004,0000.01AMERICANA1,38%
VULCE182CALLR$ 18,2544,88% OTM 9 d.u.0,030.050,0350,00%0003,0000.03AMERICANA4,58%
VULCE190CALLR$ 19,0050,95% OTM 9 d.u.0,020.030,0200,0500,102,0000.02EUROPÉIA2,77%
VULCE200CALLR$ 20,0056,32% OTM 9 d.u.0,010.020,01-50,00%0,0400,071,0000.01EUROPÉIA1,31%
VULCE17CALLR$ 10,75293,02% ITM 9 d.u.6,100.846,10000005,051.05AMERICANA66,53%
VULCQ17PUTR$ 10,75102,01% OTM 9 d.u.0,02-0.020,0200,0500,09000.02EUROPÉIA2,71%
VULCE147CALLR$ 14,75160,55% ITM 9 d.u.2,450.652,45000001,051.4AMERICANA53,60%
VULCE152CALLR$ 15,2586,55% ATM 9 d.u.1,350.631,35000000,550.8AMERICANA56,48%
VULCE187CALLR$ 18,7551,60% OTM 9 d.u.0,030.050,030000000.03AMERICANA3,95%
VULCQ190PUTR$ 19,005,13% ITM 9 d.u.3,112-13,10000003,200EUROPÉIA100,00%
VULCE192CALLR$ 19,2553,94% OTM 9 d.u.0,020.030,0200,0500,10000.02AMERICANA2,60%
VULCQ197PUTR$ 19,75146,84% ITM 9 d.u.4,456-0.742,50000003,950EUROPÉIA82,28%
VULCE202CALLR$ 20,2576,83% OTM 9 d.u.0,050.050,050000000.05AMERICANA4,01%
VULCE205CALLR$ 20,5079,83% OTM 9 d.u.0,050.050,0500,0100,02000.05EUROPÉIA3,83%
VULCE210CALLR$ 21,0066,22% OTM 9 d.u.0,010.010,0100,1500,30000.01EUROPÉIA1,08%