Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 14:33:17

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 16,83

    0,42 arrow +2,559%

    • R$ 16,94

      Máxima

    • R$ 16,55

      Mínima

    • 540.500,00

      Volume

    • 16/03/26, 14:32:53

      Último Negócio

    • R$ 16,71

      Abertura

    • R$ 9,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 36,66%

      IV (1a)

    • 24,57%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCD169CALLR$ 16,2527,18% ATM 23 d.u.1,010.731,0101,020,991,041.515,000,580.43AMERICANA70,21%
VULCP189PUTR$ 18,2522,48% ITM 23 d.u.1,30-0.841,30-23,977%00030.800,001,420EUROPÉIA85,35%
VULCP184PUTR$ 17,7530,00% ITM 23 d.u.1,04-0.661,04-23,529%0,990,931,0521.560,000,920.12EUROPÉIA69,20%
VULCO194PUTR$ 18,7572,52% ITM 4 d.u.1,98-0.871,98-11,607%0,751,50010.494,001,920.06EUROPÉIA88,60%
VULCL215CALLR$ 21,5027,86% OTM 192 d.u.0,740.320,7413,846%0,750,650,855.754,0000.74EUROPÉIA23,54%
VULCD179CALLR$ 17,2526,53% ATM 23 d.u.0,440.450,4457,143%0,450,390,502.638,0000.44AMERICANA42,09%
VULCD189CALLR$ 18,2528,55% OTM 23 d.u.0,180.220,1820,00%0,160,120,211.778,0000.18AMERICANA19,91%
VULCC179CALLR$ 17,2525,84% ATM 4 d.u.0,080.250,0800,130,070,191.600,0000.08AMERICANA23,88%
VULCO180PUTR$ 18,0092,81% ITM 4 d.u.1,50-0.691,5000,501,0001.200,001,170.33EUROPÉIA73,09%
VULCP17PUTR$ 17,0037,78% ATM 23 d.u.0,75-0.470,7500,540,490,60960,000,170.58EUROPÉIA51,64%
VULCP169PUTR$ 16,2533,06% ATM 23 d.u.0,34-0.30,3400,230,180,28837,0000.34EUROPÉIA33,72%
VULCO174PUTR$ 16,7531,24% ATM 4 d.u.0,21-0.420,21-57,143%0,240,190,28605,0000.21EUROPÉIA43,89%
VULCC174CALLR$ 16,7530,69% ATM 4 d.u.0,320.580,3260,00%0,340,270,40512,000,080.24AMERICANA56,25%
VULCO189PUTR$ 18,25101,63% ITM 4 d.u.1,75-0.711,7501,150,651,65345,001,420.33EUROPÉIA75,19%
VULCO179PUTR$ 17,2544,07% ATM 4 d.u.0,60-0.650,6000,120,230310,000,420.18EUROPÉIA66,80%
VULCO165PUTR$ 16,5031,42% ATM 4 d.u.0,12-0.280,12-60,00%0,140,100,18300,0000.12EUROPÉIA29,72%
VULCO199PUTR$ 19,2589,43% ITM 4 d.u.2,50-0.872,5016,279%0,050,090250,002,420.08EUROPÉIA89,07%
VULCP174PUTR$ 16,7529,77% ATM 23 d.u.0,47-0.410,47-14,545%0,410,370,45235,0000.47EUROPÉIA44,43%
VULCE192CALLR$ 19,2527,02% OTM 41 d.u.0,150.160,1500,180,130,22150,0000.15AMERICANA13,72%
VULCC189CALLR$ 18,2545,88% OTM 4 d.u.0,040.090,0400,0400,07144,0000.04AMERICANA8,16%
VULCE190CALLR$ 19,0027,71% OTM 41 d.u.0,200.20,20-45,946%0,210,170,25120,0000.2EUROPÉIA17,06%
VULCD17CALLR$ 17,0026,39% ATM 23 d.u.0,550.520,55-5,172%0,550,500,61110,0000.55EUROPÉIA49,32%
VULCO169PUTR$ 16,2553,05% ATM 4 d.u.0,20-0.280,2000,070,020,11105,0000.2EUROPÉIA30,08%
VULCO184PUTR$ 17,7554,47% ITM 4 d.u.1,04-0.761,04-18,75%0,450,890104,000,920.12EUROPÉIA78,22%
VULCC180CALLR$ 18,0039,87% OTM 4 d.u.0,040.10,0400,040,010,0780,0000.04EUROPÉIA9,31%
VULCD190CALLR$ 19,0032,82% OTM 23 d.u.0,120.150,1200,090,050,1272,0000.12EUROPÉIA12,44%
VULCP179PUTR$ 17,2527,69% ATM 23 d.u.0,68-0.540,6800,680,620,7368,000,420.26EUROPÉIA57,72%
VULCR167PUTR$ 16,7524,77% ATM 65 d.u.0,55-0.360,553,774%0,5000,9955,0000.55EUROPÉIA40,46%
VULCD184CALLR$ 17,7526,22% OTM 23 d.u.0,260.310,2600,260,230,2852,0000.26AMERICANA28,72%
VULCO164PUTR$ 15,7547,19% OTM 4 d.u.0,06-0.120,0600,0300,0636,0000.06EUROPÉIA13,12%
VULCP164PUTR$ 15,7530,18% OTM 23 d.u.0,16-0.180,16-5,882%0,110,070,1516,0000.16EUROPÉIA20,84%
VULCC199CALLR$ 19,2558,96% OTM 4 d.u.0,020.040,02-50,00%0,7001,4014,0000.02AMERICANA3,45%
VULCO149PUTR$ 14,2565,83% OTM 4 d.u.0,01-0.020,0100,0100,0110,0000.01EUROPÉIA2,33%
VULCC190CALLR$ 19,0048,08% OTM 4 d.u.0,010.030,01-66,667%0,0100,013,0000.01EUROPÉIA2,28%
VULCC184CALLR$ 17,7524,13% OTM 4 d.u.0,010.050,01-87,50%0,0300,061,0000.01AMERICANA4,48%
VULCC140CALLR$ 14,00479,24% ITM 4 d.u.5,250.735,25000002,832.42EUROPÉIA50,26%
VULCC154CALLR$ 14,75187,61% ITM 4 d.u.2,770.752,77000002,080.69AMERICANA67,32%
VULCO159PUTR$ 15,2559,55% OTM 4 d.u.0,05-0.080,0500,0300,05000.05EUROPÉIA9,61%
VULCC169CALLR$ 16,25343,79% ATM 4 d.u.3,150.623,1500,670,590,7400,582.57AMERICANA44,80%
VULCC194CALLR$ 18,7560,31% OTM 4 d.u.0,050.090,0500,0100,01000.05AMERICANA7,60%
VULCC195CALLR$ 19,5063,55% OTM 4 d.u.0,020.040,0200,8801,75000.02EUROPÉIA3,19%
VULCC204CALLR$ 19,7577,65% OTM 4 d.u.0,040.060,0400,0200,04000.04AMERICANA4,81%
VULCC209CALLR$ 20,2582,39% OTM 4 d.u.0,030.040,0300,0900,18000.03AMERICANA3,48%
VULCC214CALLR$ 20,7596,08% OTM 4 d.u.0,040.050,0400,0200,03000.04AMERICANA3,81%
VULCC219CALLR$ 21,25120,61% OTM 4 d.u.0,080.070,080000000.08AMERICANA5,51%
VULCC224CALLR$ 21,75117,79% OTM 4 d.u.0,050.050,0500,0100,02000.05AMERICANA3,69%
VULCC229CALLR$ 22,25130,48% OTM 4 d.u.0,060.050,060000000.06AMERICANA3,85%
VULCO229PUTR$ 22,2536,30% ITM 4 d.u.5,374-13,90000005,420EUROPÉIA100,00%
VULCC234CALLR$ 22,75104,28% OTM 4 d.u.0,010.010,010000000.01AMERICANA0,95%
VULCD119CALLR$ 11,25277,45% ITM 23 d.u.7,900.827,90000005,582.32AMERICANA53,01%