Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 11:17:17

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 15,56

    -0,54 arrow -3,354%

    • R$ 16,08

      Máxima

    • R$ 15,49

      Mínima

    • 567.100,00

      Volume

    • 11/05/26, 11:17:17

      Último Negócio

    • R$ 16,07

      Abertura

    • R$ 8,95

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 24,13%

      IV (1a)

    • 24,28%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCR167PUTR$ 16,7516,24% ITM 28 d.u.1,01-0.861,0153,03%1,081,031,131.222,001,190EUROPÉIA86,89%
VULCQ170PUTR$ 17,00452,40% ITM 4 d.u.4,392-0.451,4055,556%00014.000,001,440EUROPÉIA66,88%
VULCS150PUTR$ 15,0021,11% ATM 48 d.u.0,21-0.240,215,00%0,1100,216.300,0000.21EUROPÉIA26,75%
VULCQ162PUTR$ 16,251,78% ATM 4 d.u.0,657-10,60160,87%0,690,640,743.636,000,690EUROPÉIA100,00%
VULCF162CALLR$ 16,2534,59% ATM 28 d.u.0,520.420,5200,280,240,322.939,0000.52AMERICANA37,88%
VULCE157CALLR$ 15,7535,85% ATM 4 d.u.0,210.420,21-59,615%0,170,130,211.050,0000.21AMERICANA40,30%
VULCS172PUTR$ 17,2582,99% ITM 48 d.u.3,015-0.511,050000525,001,690EUROPÉIA65,45%
VULCE162CALLR$ 16,2537,70% ATM 4 d.u.0,080.20,08-66,667%0,050,020,07490,0000.08AMERICANA18,57%
VULCL215CALLR$ 21,5032,66% OTM 155 d.u.0,410.210,4100,480,270,69328,0000.41EUROPÉIA14,05%
VULCR160PUTR$ 16,007,86% ATM 28 d.u.0,29-0.690,2900,570,530,61290,000,440EUROPÉIA70,07%
VULCF167CALLR$ 16,7533,11% OTM 28 d.u.0,330.320,3300,140,110,18267,0000.33AMERICANA27,69%
VULCQ172PUTR$ 17,2536,98% ITM 4 d.u.1,659-0.981,3015,044%0,300,600260,001,690EUROPÉIA98,58%
VULCF160CALLR$ 16,0029,27% ATM 28 d.u.0,510.460,51-23,881%0,370,330,41208,0000.51EUROPÉIA42,60%
VULCR157PUTR$ 15,7520,21% ATM 28 d.u.0,40-0.470,4090,476%0,440,400,47160,000,190.21EUROPÉIA49,98%
VULCF152CALLR$ 15,2547,38% ATM 28 d.u.1,250.621,250000125,000,310.94AMERICANA55,56%
VULCE170CALLR$ 17,0046,69% OTM 4 d.u.0,030.070,0300,0200,03123,0000.03EUROPÉIA6,69%
VULCE152CALLR$ 15,25118,95% ATM 4 d.u.1,100.591,100000110,000,310.79AMERICANA52,91%
VULCE200CALLR$ 20,0090,15% OTM 4 d.u.0,010.020,0100,0200,03100,0000.01EUROPÉIA1,23%
VULCF172CALLR$ 17,2527,35% OTM 28 d.u.0,130.180,13-38,095%0,080,050,1165,0000.13AMERICANA15,43%
VULCR152PUTR$ 15,2512,31% ATM 28 d.u.0,07-0.190,0700,230,190,2657,0000.07EUROPÉIA20,56%
VULCQ155PUTR$ 15,508,47% ATM 4 d.u.0,03-0.290,0300,190,150,2251,0000.03EUROPÉIA29,11%
VULCE167CALLR$ 16,7543,61% OTM 4 d.u.0,040.10,04-42,857%0,030,020,0440,0000.04AMERICANA9,15%
VULCF177CALLR$ 17,7526,22% OTM 28 d.u.0,060.10,06-40,00%0,050,020,0832,0000.06AMERICANA8,30%
VULCR155PUTR$ 15,5020,80% ATM 28 d.u.0,30-0.380,3087,50%0,320,280,3530,0000.3EUROPÉIA40,93%
VULCR147PUTR$ 14,7517,21% OTM 28 d.u.0,05-0.110,0500,100,070,1325,0000.05EUROPÉIA12,40%
VULCS155PUTR$ 15,5014,64% ATM 48 d.u.0,21-0.320,21000021,0000.21EUROPÉIA33,87%
VULCE190CALLR$ 19,0074,24% OTM 4 d.u.0,010.020,0100,0400,0714,0000.01EUROPÉIA1,54%
VULCQ152PUTR$ 15,2515,70% ATM 4 d.u.0,02-0.130,0200,090,050,1210,0000.02EUROPÉIA13,31%
VULCE17CALLR$ 10,75482,54% ITM 4 d.u.6,100.826,10000004,811.29AMERICANA62,08%
VULCQ17PUTR$ 10,75147,20% OTM 4 d.u.0,02-0.020,0200,0500,09000.02EUROPÉIA2,79%
VULCE147CALLR$ 14,75264,35% ITM 4 d.u.2,450.632,4500,250,49000,811.64AMERICANA50,01%
VULCQ147PUTR$ 14,7530,76% OTM 4 d.u.0,02-0.070,020000000.02EUROPÉIA7,88%
VULCE155CALLR$ 15,5091,50% ATM 4 d.u.0,760.540,76000000,060.7EUROPÉIA49,75%
VULCE172CALLR$ 17,2552,59% OTM 4 d.u.0,030.070,0300,0200,03000.03AMERICANA5,96%
VULCE177CALLR$ 17,7558,86% OTM 4 d.u.0,020.040,0200,0200,03000.02AMERICANA3,71%
VULCE182CALLR$ 18,2568,80% OTM 4 d.u.0,020.040,020000000.02AMERICANA3,15%
VULCQ182PUTR$ 18,2578,04% ITM 4 d.u.2,691-0.942,40000002,690EUROPÉIA95,05%
VULCE187CALLR$ 18,7570,04% OTM 4 d.u.0,010.020,010000000.01AMERICANA1,64%
VULCE192CALLR$ 19,2578,35% OTM 4 d.u.0,010.020,0100,0500,10000.01AMERICANA1,45%
VULCE195CALLR$ 19,5082,37% OTM 4 d.u.0,010.020,010000000.01EUROPÉIA1,37%
VULCE197CALLR$ 19,7586,31% OTM 4 d.u.0,010.020,010000000.01AMERICANA1,29%
VULCQ197PUTR$ 19,7530,57% ITM 4 d.u.4,149-12,50000004,190EUROPÉIA100,00%
VULCE202CALLR$ 20,25122,16% OTM 4 d.u.0,050.050,050000000.05AMERICANA3,79%
VULCE205CALLR$ 20,50126,62% OTM 4 d.u.0,050.050,0500,0100,02000.05EUROPÉIA3,63%
VULCE210CALLR$ 21,00104,89% OTM 4 d.u.0,010.010,0100,1500,30000.01EUROPÉIA1,02%
VULCQ220PUTR$ 22,00194,45% ITM 4 d.u.6,558-0.94,65000006,440EUROPÉIA93,67%
VULCR145PUTR$ 14,5025,03% OTM 28 d.u.0,10-0.140,1000,070,040,09000.1EUROPÉIA16,43%
VULCF155CALLR$ 15,5036,13% ATM 28 d.u.0,890.580,8900,620,570,6600,060.83EUROPÉIA53,66%
VULCF157CALLR$ 15,7535,43% ATM 28 d.u.0,750.530,7500,480,440,52000.75AMERICANA48,42%
VULCF182CALLR$ 18,2531,84% OTM 28 d.u.0,070.090,0700,030,010,06000.07AMERICANA7,79%