Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 19,64

    -1,12 arrow -5,395%

    • R$ 20,85

      Máxima

    • R$ 19,58

      Mínima

    • 1.976.300,00

      Volume

    • 05/12/25, 18:06:00

      Último Negócio

    • R$ 20,82

      Abertura

    • R$ 39,47

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 25,67%

      IV (1a)

    • 25,24%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCL221CALLR$ 17,4059,51% ITM 10 d.u.2,490.872,49-18,361%0,400,8004.729,002,240.25AMERICANA84,27%
VULCA208CALLR$ 17,4074,16% ITM 26 d.u.3,250.753,2500004.550,002,241.01AMERICANA67,20%
VULCL24CALLR$ 20,9032,86% OTM 10 d.u.0,140.20,14-50,00%0,1100,224.335,0000.14AMERICANA18,30%
VULCL238CALLR$ 20,4037,23% ATM 10 d.u.0,320.340,32-40,741%0,4000,802.474,0000.32AMERICANA31,58%
VULCM231PUTR$ 19,6520,65% ATM 26 d.u.0,40-0.410,40185,714%0001.512,000,010.39EUROPÉIA43,59%
VULCM238PUTR$ 20,4017,42% ATM 26 d.u.0,73-0.660,73143,333%0001.322,000,760EUROPÉIA67,97%
VULCA211CALLR$ 21,1527,44% OTM 26 d.u.0,260.260,26-38,095%0,190,120,26943,0000.26EUROPÉIA23,20%
VULCX241PUTR$ 19,4022,20% ATM 10 d.u.0,20-0.340,20300,00%0,1300,25850,0000.2EUROPÉIA35,48%
VULCX244PUTR$ 19,6522,07% ATM 10 d.u.0,30-0.450,3087,50%000591,000,010.29EUROPÉIA46,66%
VULCL23CALLR$ 19,9025,78% ATM 10 d.u.0,330.450,33-56,579%0,160,310435,0000.33AMERICANA42,81%
VULCM223PUTR$ 18,9020,22% ATM 26 d.u.0,15-0.20,1550,00%0,1000,20395,0000.15EUROPÉIA22,21%
VULCL219CALLR$ 17,15153,59% ITM 10 d.u.3,750.733,7533,929%0,450,900375,002,491.26EUROPÉIA62,06%
VULCX23PUTR$ 19,908,03% ATM 10 d.u.0,22-0.690,2283,333%0,2500,50310,000,260EUROPÉIA69,42%
VULCA233CALLR$ 19,9023,75% ATM 26 d.u.0,600.520,60-40,00%1,350,502,20293,0000.6AMERICANA48,62%
VULCA231CALLR$ 19,6527,88% ATM 26 d.u.0,830.570,83-33,065%000246,0000.83EUROPÉIA53,96%
VULCM233PUTR$ 19,9012,82% ATM 26 d.u.0,32-0.490,32113,333%000244,000,260.06EUROPÉIA50,57%
VULCA238CALLR$ 20,4030,22% ATM 26 d.u.0,550.420,55-23,611%0,580,151,01235,0000.55AMERICANA38,15%
VULCL244CALLR$ 19,6526,52% ATM 10 d.u.0,460.550,46-42,50%0,180,350230,0000.46EUROPÉIA52,46%
VULCL251CALLR$ 21,6533,14% OTM 10 d.u.0,050.090,0500,1000,20150,0000.05EUROPÉIA7,62%
VULCM228PUTR$ 19,4022,30% ATM 26 d.u.0,34-0.350,34100,00%0,020,040136,0000.34EUROPÉIA37,33%
VULCL236CALLR$ 18,9050,44% ATM 10 d.u.1,260.691,26-8,029%000126,000,740.52AMERICANA64,93%
VULCX239PUTR$ 19,1521,81% ATM 10 d.u.0,12-0.240,12300,00%0,1000,2060,0000.12EUROPÉIA24,87%
VULCL235CALLR$ 20,1524,73% ATM 10 d.u.0,220.350,22-60,714%00054,0000.22EUROPÉIA32,99%
VULCN189PUTR$ 18,9018,98% ATM 51 d.u.0,21-0.210,2100,1500,3041,0000.21EUROPÉIA23,73%
VULCM218PUTR$ 18,4019,58% OTM 26 d.u.0,06-0.10,0650,00%0006,0000.06EUROPÉIA11,14%
VULCA229CALLR$ 22,9023,57% OTM 26 d.u.0,020.030,02-33,333%0,050,020,072,0000.02AMERICANA2,95%
VULCX170PUTR$ 11,40337,20% OTM 10 d.u.1,13-0.121,130000001.13EUROPÉIA31,50%
VULCL165CALLR$ 13,15176,47% ITM 10 d.u.6,900.916,90000006,490.41EUROPÉIA83,65%
VULCX165PUTR$ 13,15200,56% OTM 10 d.u.0,51-0.110,510000000.51EUROPÉIA20,69%
VULCL173CALLR$ 13,90180,09% ITM 10 d.u.6,320.886,32000005,740.58AMERICANA78,77%
VULCL180CALLR$ 14,40138,00% ITM 10 d.u.5,600.95,60000005,240.36AMERICANA84,38%
VULCX180PUTR$ 14,40107,19% OTM 10 d.u.0,11-0.060,110000000.11EUROPÉIA8,52%
VULCL185CALLR$ 14,90145,58% ITM 10 d.u.5,250.875,25000004,740.51AMERICANA79,54%
VULCX185PUTR$ 14,9079,21% OTM 10 d.u.0,04-0.030,040000000.04EUROPÉIA4,42%
VULCX190PUTR$ 15,4071,33% OTM 10 d.u.0,04-0.030,040000000.04EUROPÉIA4,68%
VULCL195CALLR$ 15,90146,29% ITM 10 d.u.4,500.814,50000003,740.76AMERICANA72,47%
VULCX195PUTR$ 15,9050,55% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA1,79%
VULCL196CALLR$ 16,15128,29% ITM 10 d.u.4,130.824,13000003,490.64EUROPÉIA74,47%
VULCX196PUTR$ 16,1576,76% OTM 10 d.u.0,12-0.080,120000000.12EUROPÉIA10,81%
VULCL200CALLR$ 16,40120,11% ITM 10 d.u.3,860.813,86000003,240.62AMERICANA74,39%
VULCX200PUTR$ 16,4068,89% OTM 10 d.u.0,10-0.080,100000000.1EUROPÉIA9,98%
VULCL205CALLR$ 16,9070,56% ITM 10 d.u.3,000.883,00000002,740.26AMERICANA84,98%
VULCX205PUTR$ 16,9042,48% OTM 10 d.u.0,02-0.030,020000000.02EUROPÉIA3,64%
VULCX219PUTR$ 17,1558,83% OTM 10 d.u.0,12-0.10,120000000.12EUROPÉIA12,67%
VULCX221PUTR$ 17,4046,87% OTM 10 d.u.0,07-0.080,070000000.07EUROPÉIA9,58%
VULCX224PUTR$ 17,6555,87% OTM 10 d.u.0,17-0.140,170000000.17EUROPÉIA17,09%
VULCL226CALLR$ 17,9073,18% ITM 10 d.u.2,240.772,2400,651,30001,740.5AMERICANA72,54%
VULCX226PUTR$ 17,9060,06% OTM 10 d.u.0,26-0.190,260000000.26EUROPÉIA22,40%
VULCL229CALLR$ 18,15124,00% ITM 10 d.u.2,750.682,7500,501,00001,491.26EUROPÉIA58,58%
VULCL231CALLR$ 18,4069,00% ITM 10 d.u.1,840.721,84000001,240.6AMERICANA67,12%