Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:47:18

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 16,01

    -0,02 arrow -0,094%

    • R$ 16,13

      Máxima

    • R$ 15,88

      Mínima

    • 422.000,00

      Volume

    • 19/03/25, 13:47:02

      Último Negócio

    • R$ 15,93

      Abertura

    • R$ 6,76

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 23,36%

      IV (1a)

    • 26,80%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCC167CALLR$ 16,5130,29% ATM 2 d.u.0,030.140,0300,0300,06180,0000.03EUROPÉIA13,24%
VULCD175CALLR$ 17,2624,08% OTM 21 d.u.0,110.190,1110,00%0,100,060,1466,0000.11AMERICANA16,84%
VULCC175CALLR$ 17,2653,26% OTM 2 d.u.0,020.060,0200004,0000.02AMERICANA5,63%
VULCO145PUTR$ 14,26108,32% OTM 2 d.u.0,08-0.10,080000000.08EUROPÉIA12,26%
VULCO155PUTR$ 15,2647,37% ATM 2 d.u.0,04-0.120,0400,0200,04000.04EUROPÉIA12,71%
VULCO157PUTR$ 15,5192,49% ATM 2 d.u.0,30-0.330,3000,0300,05000.3EUROPÉIA36,08%
VULCC160CALLR$ 15,7631,14% ATM 2 d.u.0,340.730,3400,2000,3900,250.09AMERICANA72,26%
VULCO160PUTR$ 15,7674,40% ATM 2 d.u.0,30-0.390,3000,200,050,34000.3EUROPÉIA41,30%
VULCC165CALLR$ 16,2637,86% ATM 2 d.u.0,120.340,1200,070,020,11000.12AMERICANA32,79%
VULCO165PUTR$ 16,2655,83% ATM 2 d.u.0,45-0.60,4500,290,230,3500,250.2EUROPÉIA62,39%
VULCO167PUTR$ 16,5151,67% ATM 2 d.u.0,60-0.730,60000000,500.1EUROPÉIA74,82%
VULCC170CALLR$ 16,7647,00% ATM 2 d.u.0,050.150,0500,0200,04000.05AMERICANA13,79%
VULCO175PUTR$ 17,2665,82% ITM 2 d.u.1,28-0.891,28000001,250.03EUROPÉIA90,21%
VULCC180CALLR$ 17,7668,77% OTM 2 d.u.0,020.050,020000000.02AMERICANA4,39%
VULCC185CALLR$ 18,26100,80% OTM 2 d.u.0,050.080,050000000.05AMERICANA6,71%
VULCC190CALLR$ 18,76116,20% OTM 2 d.u.0,050.070,050000000.05AMERICANA5,79%
VULCP145PUTR$ 14,2635,47% OTM 21 d.u.0,08-0.10,0800,0300,06000.08EUROPÉIA11,80%
VULCP150PUTR$ 14,7628,18% OTM 21 d.u.0,08-0.120,0800,060,020,10000.08EUROPÉIA13,75%
VULCP155PUTR$ 15,2636,15% ATM 21 d.u.0,29-0.270,2900,0900,17000.29EUROPÉIA30,45%
VULCP156PUTR$ 15,5131,13% ATM 21 d.u.0,29-0.30,2900,190,140,23000.29EUROPÉIA33,41%
VULCD160CALLR$ 15,7625,28% ATM 21 d.u.0,700.660,7000,690,630,7500,250.45AMERICANA62,84%
VULCP160PUTR$ 15,7631,08% ATM 21 d.u.0,38-0.370,3800,110,220000.38EUROPÉIA40,08%
VULCD165CALLR$ 16,2625,25% ATM 21 d.u.0,430.490,4300,420,360,47000.43AMERICANA46,00%
VULCP165PUTR$ 16,2624,98% ATM 21 d.u.0,50-0.510,5000,490,440,5400,250.25EUROPÉIA54,01%
VULCD166CALLR$ 16,5123,21% ATM 21 d.u.0,290.40,2900,1800,36000.29EUROPÉIA37,04%
VULCP166PUTR$ 16,5126,44% ATM 21 d.u.0,67-0.590,6700,510,330,6800,500.17EUROPÉIA61,76%
VULCD17CALLR$ 16,7630,97% ATM 21 d.u.0,340.360,3400,220,170,26000.34AMERICANA33,15%
VULCP17PUTR$ 16,7638,94% ATM 21 d.u.1,05-0.61,0500,4300,8500,750.3EUROPÉIA64,32%
VULCP175PUTR$ 17,2631,10% ITM 21 d.u.1,27-0.751,27000001,250.02EUROPÉIA77,69%
VULCD180CALLR$ 17,7624,20% OTM 21 d.u.0,050.10,0500,070,050,09000.05AMERICANA8,61%
VULCE153CALLR$ 15,2626,34% ATM 39 d.u.1,300.761,30000000,750.55AMERICANA72,75%
VULCQ153PUTR$ 15,2633,38% ATM 39 d.u.0,39-0.280,390000000.39EUROPÉIA32,53%
VULCE170CALLR$ 16,7641,90% ATM 39 d.u.0,870.470,870000000.87AMERICANA40,59%
VULCQ170PUTR$ 16,7638,46% ATM 39 d.u.1,20-0.541,20000000,750.45EUROPÉIA59,69%
VULCE173CALLR$ 17,2625,40% OTM 39 d.u.0,300.310,3000,550,091,00000.3AMERICANA27,39%
VULCH170CALLR$ 16,7624,37% ATM 103 d.u.1,050.551,050000001.05AMERICANA48,78%
VULCT170PUTR$ 16,763,72% ATM 103 d.u.0,10-0.370,1000,5701,1500,750EUROPÉIA38,32%
VULCI170CALLR$ 16,7624,94% ATM 128 d.u.1,290.581,290000001.29AMERICANA51,00%
VULCU170PUTR$ 16,767,23% ATM 128 d.u.0,19-0.340,19000000,750EUROPÉIA35,67%
VULCV170PUTR$ 16,7611,58% ATM 148 d.u.0,35-0.350,35000000,750EUROPÉIA38,21%
VULCX170PUTR$ 16,7627,86% ATM 193 d.u.1,13-0.371,13000000,750.38EUROPÉIA46,07%
VULCM170PUTR$ 16,7619,63% ATM 209 d.u.0,69-0.330,69000000,750EUROPÉIA39,83%
VULCX17PUTR$ 16,7625,34% ATM 442 d.u.0,90-0.240,90000000,750.15EUROPÉIA35,37%