Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 17,21

    0,41 arrow +2,44%

    • R$ 17,46

      Máxima

    • R$ 16,76

      Mínima

    • 1.707.300,00

      Volume

    • 02/05/25, 18:35:32

      Último Negócio

    • R$ 17,00

      Abertura

    • R$ 29,47

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 25,90%

      IV (1a)

    • 28,33%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCF182CALLR$ 18,1423,77% OTM 33 d.u.0,340.360,3413,333%0,030,0503.991,0000.34AMERICANA32,39%
VULCR172PUTR$ 17,1422,00% ATM 33 d.u.0,38-0.380,38-37,705%0003.800,0000.38EUROPÉIA41,09%
VULCF165CALLR$ 16,3927,55% ITM 33 d.u.1,350.761,3546,739%0003.375,000,820.53EUROPÉIA72,93%
VULCE178CALLR$ 17,6436,17% ATM 9 d.u.0,320.40,32220,00%0003.232,0000.32AMERICANA37,17%
VULCF177CALLR$ 17,6425,83% ATM 33 d.u.0,580.490,5893,333%0001.730,0000.58AMERICANA44,88%
VULCE173CALLR$ 17,1427,12% ATM 9 d.u.0,430.580,4338,71%0001.222,000,070.36AMERICANA55,75%
VULCF172CALLR$ 17,1422,03% ATM 33 d.u.0,740.620,7468,182%000444,000,070.67AMERICANA58,89%
VULCE183CALLR$ 18,1431,00% OTM 9 d.u.0,120.210,1250,00%0,1000,20401,0000.12AMERICANA19,81%
VULCQ178PUTR$ 17,6422,40% ATM 9 d.u.0,50-0.670,50-66,443%000250,000,430.07EUROPÉIA68,95%
VULCE165CALLR$ 16,3951,12% ITM 9 d.u.1,190.731,1970,00%000119,000,820.37EUROPÉIA69,33%
VULCQ163PUTR$ 16,1435,72% OTM 9 d.u.0,09-0.150,09-52,632%0,1000,2090,0000.09EUROPÉIA16,21%
VULCQ170PUTR$ 16,6429,77% ATM 9 d.u.0,14-0.240,14-53,333%00056,0000.14EUROPÉIA25,68%
VULCQ158PUTR$ 15,6439,37% OTM 9 d.u.0,05-0.080,05-37,50%00050,0000.05EUROPÉIA9,50%
VULCQ173PUTR$ 17,1427,85% ATM 9 d.u.0,29-0.420,29-38,298%00029,0000.29EUROPÉIA44,46%
VULCQ153PUTR$ 15,1446,40% OTM 9 d.u.0,04-0.060,0433,333%0,0400,0816,0000.04EUROPÉIA7,07%
VULCQ165PUTR$ 16,3934,86% OTM 9 d.u.0,13-0.20,13-56,667%0,0500,1013,0000.13EUROPÉIA21,81%
VULCQ155PUTR$ 15,3941,83% OTM 9 d.u.0,04-0.070,04-60,00%0004,0000.04EUROPÉIA7,59%
VULCQ143PUTR$ 14,1456,93% OTM 9 d.u.0,02-0.030,020000000.02EUROPÉIA3,47%
VULCQ148PUTR$ 14,6452,38% OTM 9 d.u.0,03-0.040,030000000.03EUROPÉIA5,14%
VULCE163CALLR$ 16,1418,43% ITM 9 d.u.1,150.981,1500,970,511,4201,070.08AMERICANA97,49%
VULCE180CALLR$ 17,8925,60% ATM 9 d.u.0,120.250,120000000.12EUROPÉIA23,30%
VULCE188CALLR$ 18,6427,35% OTM 9 d.u.0,030.080,0300,1000,20000.03AMERICANA6,94%
VULCR147PUTR$ 14,6434,86% OTM 33 d.u.0,07-0.070,0700,0900,18000.07EUROPÉIA8,79%
VULCR155PUTR$ 15,3932,40% OTM 33 d.u.0,13-0.120,130000000.13EUROPÉIA14,92%
VULCR157PUTR$ 15,6434,32% OTM 33 d.u.0,20-0.170,2000,100,050,15000.2EUROPÉIA19,90%
VULCR162PUTR$ 16,1430,23% OTM 33 d.u.0,24-0.210,240000000.24EUROPÉIA24,58%
VULCR170PUTR$ 16,6449,93% ATM 33 d.u.0,83-0.360,8300,080,150000.83EUROPÉIA42,46%
VULCT170PUTR$ 16,6413,32% ATM 73 d.u.0,10-0.150,100000000.1EUROPÉIA16,86%
VULCU170PUTR$ 16,6416,25% ATM 98 d.u.0,19-0.190,190000000.19EUROPÉIA21,75%
VULCV170PUTR$ 16,6420,69% ATM 118 d.u.0,35-0.230,350000000.35EUROPÉIA27,52%
VULCX170PUTR$ 16,6437,34% ATM 163 d.u.1,13-0.291,130000001.13EUROPÉIA40,44%
VULCM170PUTR$ 16,6427,52% ATM 179 d.u.0,69-0.250,690000000.69EUROPÉIA33,46%
VULCX17PUTR$ 16,6429,84% ATM 412 d.u.0,90-0.20,900000000.9EUROPÉIA32,47%