Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 17,98

    -0,07 arrow -0,388%

    • R$ 18,24

      Máxima

    • R$ 17,81

      Mínima

    • 1.922.600,00

      Volume

    • 29/01/26, 18:06:00

      Último Negócio

    • R$ 18,16

      Abertura

    • R$ 34,61

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 24,72%

      IV (1a)

    • 23,65%

      EWMA (1a)

    • 1,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCC180CALLR$ 18,0028,83% ATM 36 d.u.0,940.590,94000027.292,0000.94EUROPÉIA54,21%
VULCC179CALLR$ 17,2525,94% ATM 36 d.u.1,330.751,3312,712%00013.297,000,730.6AMERICANA71,34%
VULCO180PUTR$ 18,0023,58% ATM 36 d.u.0,49-0.40,4900,100,2006.092,000,020.47EUROPÉIA43,98%
VULCB201CALLR$ 19,5022,55% OTM 16 d.u.0,050.10,0500,1200,242.632,0000.05EUROPÉIA9,49%
VULCC190CALLR$ 19,0024,37% OTM 36 d.u.0,390.360,39-4,878%0002.400,0000.39EUROPÉIA32,87%
VULCB189CALLR$ 18,2520,23% ATM 16 d.u.0,310.460,31-36,735%0,5001,002.151,0000.31AMERICANA43,80%
VULCB194CALLR$ 18,7525,89% ATM 16 d.u.0,230.310,2300,2000,401.972,0000.23AMERICANA29,16%
VULCB184CALLR$ 17,7524,41% ATM 16 d.u.0,650.650,65-14,474%0001.625,000,230.42AMERICANA62,28%
VULCC194CALLR$ 18,7525,98% ATM 36 d.u.0,520.430,5200,950,401,501.467,0000.52AMERICANA38,71%
VULCP239PUTR$ 23,2528,57% ITM 55 d.u.4,667-0.954,5000001.350,005,270EUROPÉIA96,25%
VULCC204CALLR$ 19,7525,34% OTM 36 d.u.0,220.230,224,762%0001.122,0000.22AMERICANA20,21%
VULCO174PUTR$ 16,7527,91% OTM 36 d.u.0,20-0.180,2081,818%0,1200,231.020,0000.2EUROPÉIA21,33%
VULCC199CALLR$ 19,2525,80% OTM 36 d.u.0,350.320,3500,050,100900,0000.35AMERICANA28,83%
VULCB169CALLR$ 10,7553,34% ITM 265 d.u.9,000.939,000000900,007,231.77AMERICANA82,04%
VULCN186PUTR$ 18,0023,37% ATM 16 d.u.0,36-0.440,36-5,263%0,390,100,67898,000,020.34EUROPÉIA46,34%
VULCB186CALLR$ 18,0021,25% ATM 16 d.u.0,450.560,45-19,643%000675,0000.45EUROPÉIA54,25%
VULCC189CALLR$ 18,2526,49% ATM 36 d.u.0,750.530,7500,7501,50584,0000.75AMERICANA49,46%
VULCN18PUTR$ 17,5024,34% ATM 16 d.u.0,19-0.270,19-24,00%0,060,110554,0000.19EUROPÉIA29,28%
VULCO184PUTR$ 17,7526,77% ATM 36 d.u.0,47-0.360,47-4,082%0,050,100547,0000.47EUROPÉIA39,73%
VULCC209CALLR$ 20,2524,87% OTM 36 d.u.0,130.150,13-31,579%0,1300,25520,0000.13AMERICANA13,26%
VULCP189PUTR$ 18,2522,97% ATM 55 d.u.0,65-0.430,650000520,000,270.38EUROPÉIA47,14%
VULCO165PUTR$ 16,5025,75% OTM 36 d.u.0,12-0.130,120000313,0000.12EUROPÉIA15,27%
VULCD204CALLR$ 19,7527,03% OTM 55 d.u.0,450.320,450000225,0000.45AMERICANA28,03%
VULCO179PUTR$ 17,2524,42% ATM 36 d.u.0,25-0.240,250000208,0000.25EUROPÉIA27,29%
VULCO189PUTR$ 18,2526,71% ATM 36 d.u.0,69-0.470,692,985%0,080,150207,000,270.42EUROPÉIA50,56%
VULCN161PUTR$ 15,5034,34% OTM 16 d.u.0,02-0.030,020000200,0000.02EUROPÉIA3,86%
VULCN189PUTR$ 18,2520,79% ATM 16 d.u.0,44-0.540,44-8,333%0,010,020132,000,270.17EUROPÉIA56,09%
VULCB196CALLR$ 19,0024,76% OTM 16 d.u.0,150.240,1500,020,03086,0000.15EUROPÉIA21,67%
VULCN194PUTR$ 18,7524,90% ATM 16 d.u.0,83-0.690,8300,850,651,0483,000,770.06EUROPÉIA71,50%
VULCD194CALLR$ 18,7525,72% ATM 55 d.u.0,750.480,75000075,0000.75AMERICANA43,14%
VULCC224CALLR$ 21,7530,74% OTM 36 d.u.0,070.080,07000070,0000.07AMERICANA6,22%
VULCN184PUTR$ 17,7521,78% ATM 16 d.u.0,23-0.340,2300,030,05040,0000.23EUROPÉIA36,03%
VULCB214CALLR$ 20,7531,97% OTM 16 d.u.0,030.050,0300,010,02030,0000.03AMERICANA4,30%
VULCN176PUTR$ 17,0022,14% OTM 16 d.u.0,06-0.120,06000012,0000.06EUROPÉIA13,04%
VULCB141CALLR$ 13,50220,20% ITM 16 d.u.6,180.796,18000004,481.7EUROPÉIA60,02%
VULCB144CALLR$ 13,75184,21% ITM 16 d.u.5,560.85,56000004,231.33AMERICANA64,19%
VULCB146CALLR$ 14,00206,37% ITM 16 d.u.5,700.785,70000003,981.72EUROPÉIA59,37%
VULCN149PUTR$ 14,2544,42% OTM 16 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,81%
VULCB159CALLR$ 15,25142,45% ITM 16 d.u.4,050.754,05000002,731.32AMERICANA61,88%
VULCB166CALLR$ 16,00112,89% ITM 16 d.u.3,150.723,15000001,981.17EUROPÉIA61,68%
VULCB168CALLR$ 16,25150,49% ITM 16 d.u.3,600.683,60000001,731.87AMERICANA53,94%
VULCN170PUTR$ 16,5024,63% OTM 16 d.u.0,03-0.060,030000000.03EUROPÉIA6,86%
VULCN174PUTR$ 16,7525,70% OTM 16 d.u.0,06-0.10,060000000.06EUROPÉIA11,71%
VULCB178CALLR$ 17,2592,49% ATM 16 d.u.2,100.632,1000,9501,9000,731.37AMERICANA53,85%
VULCN178PUTR$ 17,2526,12% ATM 16 d.u.0,15-0.220,150000000.15EUROPÉIA23,51%
VULCN196PUTR$ 19,0019,85% ITM 16 d.u.0,95-0.820,95000001,020EUROPÉIA83,22%
VULCB199CALLR$ 19,2532,85% OTM 16 d.u.0,210.250,210000000.21AMERICANA22,18%
VULCB204CALLR$ 19,7526,60% OTM 16 d.u.0,060.110,0600,330,020,63000.06AMERICANA9,49%
VULCB209CALLR$ 20,2533,34% OTM 16 d.u.0,070.10,0700,130,010,25000.07AMERICANA8,70%
VULCN209PUTR$ 20,2535,29% ITM 16 d.u.2,19-0.882,1900,200,39002,270EUROPÉIA90,13%