Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 19,32

    0,17 arrow +0,888%

    • R$ 19,49

      Máxima

    • R$ 18,98

      Mínima

    • 416.900,00

      Volume

    • 17/06/25, 17:51:25

      Último Negócio

    • R$ 19,17

      Abertura

    • R$ 7,99

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 27,65%

      IV (1a)

    • 30,10%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCH186CALLR$ 18,5221,62% ATM 41 d.u.1,410.781,41000016.309,000,800.61AMERICANA75,30%
VULCS206PUTR$ 20,5225,65% ITM 21 d.u.1,20-0.741,2041,176%0001.200,001,200EUROPÉIA75,95%
VULCS186PUTR$ 18,5231,18% ATM 21 d.u.0,29-0.260,2981,25%000870,0000.29EUROPÉIA29,28%
VULCR196PUTR$ 19,5258,42% ATM 1 d.u.0,39-0.60,39129,412%000575,000,200.19EUROPÉIA61,19%
VULCS191PUTR$ 19,0225,83% ATM 21 d.u.0,35-0.350,3552,174%000350,0000.35EUROPÉIA37,53%
VULCG206CALLR$ 20,5222,76% OTM 21 d.u.0,170.240,17-34,615%000247,0000.17AMERICANA21,62%
VULCG196CALLR$ 19,5220,00% ATM 21 d.u.0,450.520,45-43,038%000135,0000.45AMERICANA49,22%
VULCS176PUTR$ 17,5227,85% OTM 21 d.u.0,06-0.080,06000018,0000.06EUROPÉIA9,50%
VULCR182PUTR$ 18,0277,06% OTM 1 d.u.0,03-0.070,03-25,00%0,0200,0415,0000.03EUROPÉIA7,76%
VULCF196CALLR$ 19,5219,82% ATM 1 d.u.0,030.220,03-90,625%0006,0000.03AMERICANA21,49%
VULCR147PUTR$ 14,52242,17% OTM 1 d.u.0,03-0.030,030000000.03EUROPÉIA3,60%
VULCR155PUTR$ 15,27281,63% OTM 1 d.u.0,13-0.080,130000000.13EUROPÉIA10,74%
VULCF157CALLR$ 15,52237,80% ITM 1 d.u.3,890.943,89000003,800.09AMERICANA91,78%
VULCR157PUTR$ 15,52180,42% OTM 1 d.u.0,02-0.020,0200,0100,02000.02EUROPÉIA3,04%
VULCF162CALLR$ 16,02339,51% ITM 1 d.u.3,700.843,70000003,300.4AMERICANA77,97%
VULCR162PUTR$ 16,02179,58% OTM 1 d.u.0,04-0.040,040000000.04EUROPÉIA5,44%
VULCF170CALLR$ 16,52276,79% ITM 1 d.u.3,120.843,12000002,800.32AMERICANA79,21%
VULCR170PUTR$ 16,52176,07% OTM 1 d.u.0,07-0.070,0700,0100,02000.07EUROPÉIA8,68%
VULCR172PUTR$ 17,02114,10% OTM 1 d.u.0,02-0.040,0200,0100,01000.02EUROPÉIA4,14%
VULCF177CALLR$ 17,52220,84% ITM 1 d.u.2,170.782,17000001,800.37AMERICANA73,80%
VULCR177PUTR$ 17,52112,99% OTM 1 d.u.0,05-0.080,050000000.05EUROPÉIA8,92%
VULCF206CALLR$ 20,5267,14% OTM 1 d.u.0,030.080,0300,010,010000.03AMERICANA7,58%
VULCR206PUTR$ 20,5259,95% ITM 1 d.u.1,208-0.941,15000001,200EUROPÉIA94,53%
VULCF216CALLR$ 21,5297,17% OTM 1 d.u.0,020.040,020000000.02AMERICANA3,72%
VULCF221CALLR$ 22,02142,24% OTM 1 d.u.0,060.080,060000000.06AMERICANA6,69%
VULCS170PUTR$ 16,5257,40% OTM 21 d.u.0,24-0.140,2400,1200,24000.24EUROPÉIA17,68%
VULCG171CALLR$ 17,0245,23% ITM 21 d.u.2,660.872,66000002,300.36AMERICANA83,86%
VULCG176CALLR$ 17,52102,90% ITM 21 d.u.3,300.73,30000001,801.5AMERICANA58,60%
VULCG178CALLR$ 17,7745,14% ITM 21 d.u.2,070.792,07000001,550.52EUROPÉIA74,53%
VULCG186CALLR$ 18,52112,05% ATM 21 d.u.2,950.632,95000000,802.15AMERICANA50,10%
VULCG191CALLR$ 19,02102,32% ATM 21 d.u.2,500.592,50000000,302.2AMERICANA47,69%
VULCS196PUTR$ 19,5219,57% ATM 21 d.u.0,43-0.480,43000000,200.23EUROPÉIA50,75%
VULCG216CALLR$ 21,5226,92% OTM 21 d.u.0,080.110,0800,3000,60000.08AMERICANA9,90%
VULCG221CALLR$ 22,0227,96% OTM 21 d.u.0,050.070,050000000.05AMERICANA6,34%
VULCT170PUTR$ 16,5233,07% OTM 41 d.u.0,10-0.080,100000000.1EUROPÉIA10,28%
VULCT181PUTR$ 18,0224,66% OTM 41 d.u.0,18-0.170,180000000.18EUROPÉIA19,40%
VULCH201CALLR$ 20,0230,48% ATM 41 d.u.0,820.480,820000000.82AMERICANA42,90%
VULCI170CALLR$ 16,5259,08% ITM 66 d.u.4,200.784,20000002,801.4AMERICANA68,41%
VULCU170PUTR$ 16,5232,90% OTM 66 d.u.0,19-0.110,190000000.19EUROPÉIA14,74%
VULCV170PUTR$ 16,5236,70% OTM 86 d.u.0,35-0.150,350000000.35EUROPÉIA20,33%
VULCX170PUTR$ 16,5253,08% OTM 131 d.u.1,13-0.221,130000001.13EUROPÉIA34,67%
VULCM170PUTR$ 16,5240,46% OTM 147 d.u.0,69-0.180,690000000.69EUROPÉIA27,51%
VULCX17PUTR$ 16,5236,85% OTM 380 d.u.0,90-0.160,900000000.9EUROPÉIA29,01%