Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 13,99

    -0,08 arrow -0,569%

    • R$ 14,17

      Máxima

    • R$ 13,92

      Mínima

    • 494.200,00

      Volume

    • 31/07/26, 19:20:21

      Último Negócio

    • R$ 14,09

      Abertura

    • R$ 6,93

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 25,87%

      IV (1a)

    • 24,55%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCH150CALLR$ 15,0026,04% OTM 15 d.u.0,080.170,08-33,333%0,080,070,088,0000.08EUROPÉIA15,69%
VULCU145PUTR$ 14,5026,67% ATM 34 d.u.0,69-0.550,6927,778%0006.850,000,510.18EUROPÉIA59,31%
VULCU142PUTR$ 14,2521,16% ATM 34 d.u.0,44-0.490,4400004.708,000,260.18EUROPÉIA52,00%
VULCI150CALLR$ 15,0025,89% OTM 34 d.u.0,250.310,25-21,875%0,120,2302.613,0000.25EUROPÉIA27,55%
VULCU140PUTR$ 14,0025,51% ATM 34 d.u.0,41-0.410,4120,588%0,100,2002.182,000,010.4EUROPÉIA44,72%
VULCV140PUTR$ 14,0026,45% ATM 53 d.u.0,50-0.390,5013,636%0001.000,000,010.49EUROPÉIA43,69%
VULCU150PUTR$ 15,0018,93% ITM 34 d.u.0,88-0.760,8800,120,240880,001,010EUROPÉIA78,38%
VULCH135CALLR$ 13,5033,09% ATM 15 d.u.0,800.720,80-8,046%000640,000,490.31EUROPÉIA69,05%
VULCH140CALLR$ 14,0027,94% ATM 15 d.u.0,430.550,43-31,746%000596,0000.43EUROPÉIA52,75%
VULCT160PUTR$ 16,00123,65% ITM 15 d.u.2,888-0.611,8000,501,000360,002,010EUROPÉIA71,57%
VULCU135PUTR$ 13,5022,70% ATM 34 d.u.0,18-0.250,1801,0002,00360,0000.18EUROPÉIA27,55%
VULCV155PUTR$ 15,5016,83% ITM 53 d.u.1,19-0.831,1920,202%000357,001,510EUROPÉIA84,44%
VULCH157CALLR$ 15,7531,89% OTM 15 d.u.0,040.080,0400,060,020,10328,0000.04AMERICANA7,18%
VULCT155PUTR$ 15,5030,87% ITM 15 d.u.1,445-0.891,3500,030,050270,001,510EUROPÉIA90,25%
VULCH152CALLR$ 15,2529,09% OTM 15 d.u.0,070.140,07-22,222%0,100,040,16266,0000.07AMERICANA12,68%
VULCT135PUTR$ 13,5025,29% ATM 15 d.u.0,12-0.230,1200,190,040,35240,0000.12EUROPÉIA25,07%
VULCH165CALLR$ 16,5039,14% OTM 15 d.u.0,030.050,0350,00%000174,0000.03EUROPÉIA4,50%
VULCT145PUTR$ 14,5023,36% ATM 15 d.u.0,56-0.680,56-6,667%0,510,370,64168,000,510.05EUROPÉIA69,88%
VULCV137PUTR$ 13,7527,70% ATM 53 d.u.0,43-0.340,4338,71%0,280,050,50168,0000.43EUROPÉIA38,67%
VULCH145CALLR$ 14,5031,15% ATM 15 d.u.0,260.370,2600,2500,50154,0000.26EUROPÉIA34,19%
VULCT140PUTR$ 14,0025,56% ATM 15 d.u.0,30-0.440,3000,140,29090,000,010.29EUROPÉIA46,75%
VULCI152CALLR$ 15,2525,32% OTM 34 d.u.0,180.240,18-14,286%00090,0000.18AMERICANA21,62%
VULCH142CALLR$ 14,2530,75% ATM 15 d.u.0,350.460,3500,110,22070,0000.35AMERICANA42,86%
VULCT137PUTR$ 13,7527,32% ATM 15 d.u.0,22-0.340,224,762%0,210,180,2440,0000.22EUROPÉIA36,61%
VULCT142PUTR$ 14,2522,59% ATM 15 d.u.0,39-0.570,39000039,000,260.13EUROPÉIA58,76%
VULCT132PUTR$ 13,2522,78% OTM 15 d.u.0,05-0.130,0500,110,020,2030,0000.05EUROPÉIA13,80%
VULCH155CALLR$ 15,5033,08% OTM 15 d.u.0,070.130,0700,020,03028,0000.07EUROPÉIA11,23%
VULCH147CALLR$ 14,7531,57% OTM 15 d.u.0,190.290,1900,540,090,9819,0000.19AMERICANA26,60%
VULCI155CALLR$ 15,5024,39% OTM 34 d.u.0,120.180,12-14,286%0,030,05012,0000.12EUROPÉIA16,03%
VULCU130PUTR$ 13,0024,65% OTM 34 d.u.0,10-0.150,10-16,667%0,1000,2010,0000.1EUROPÉIA16,88%
VULCL215CALLR$ 21,5032,60% OTM 97 d.u.0,040.040,04-20,00%0,250,050,454,0000.04EUROPÉIA2,40%
VULCH120CALLR$ 12,00180,97% ITM 15 d.u.3,450.723,45000001,991.46EUROPÉIA55,74%
VULCT122PUTR$ 12,2533,99% OTM 15 d.u.0,02-0.040,020000000.02EUROPÉIA4,91%
VULCT125PUTR$ 12,5026,33% OTM 15 d.u.0,01-0.030,010000000.01EUROPÉIA3,28%
VULCT127PUTR$ 12,7528,37% OTM 15 d.u.0,03-0.070,0300,010,020000.03EUROPÉIA7,80%
VULCH130CALLR$ 13,0072,48% ITM 15 d.u.1,590.711,59000000,990.6EUROPÉIA64,45%
VULCT130PUTR$ 13,0031,87% OTM 15 d.u.0,08-0.140,0800,0600,12000.08EUROPÉIA15,75%
VULCH132CALLR$ 13,2544,33% ITM 15 d.u.1,100.741,10000000,740.36AMERICANA69,84%
VULCH137CALLR$ 13,7537,05% ATM 15 d.u.0,690.630,6900,100,20000,240.45AMERICANA59,17%
VULCT147PUTR$ 14,7510,64% ITM 15 d.u.0,653-0.960,55000000,760EUROPÉIA96,02%
VULCT150PUTR$ 15,0036,58% ITM 15 d.u.1,08-0.741,0800,420,84001,010.07EUROPÉIA77,01%
VULCH160CALLR$ 16,0033,04% OTM 15 d.u.0,030.060,0300,030,020,04000.03EUROPÉIA5,38%
VULCH162CALLR$ 16,2538,46% OTM 15 d.u.0,040.070,0400,0800,15000.04AMERICANA5,93%
VULCT162PUTR$ 16,25163,35% ITM 15 d.u.3,593-0.561,84000002,260EUROPÉIA71,08%
VULCT165PUTR$ 16,5057,67% ITM 15 d.u.2,524-0.852,01000002,510EUROPÉIA88,26%
VULCH167CALLR$ 16,7563,76% OTM 15 d.u.0,160.150,1600,1600,32000.16AMERICANA11,79%
VULCT167PUTR$ 16,7573,18% ITM 15 d.u.2,873-0.812,36000002,760EUROPÉIA85,41%
VULCH170CALLR$ 17,0041,64% OTM 15 d.u.0,020.040,020000000.02EUROPÉIA2,92%
VULCH172CALLR$ 17,2547,61% OTM 15 d.u.0,030.050,030000000.03AMERICANA3,63%
VULCH175CALLR$ 17,5046,79% OTM 15 d.u.0,020.030,0200,010,010000.02EUROPÉIA2,56%