Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 19,57

    -0,39 arrow -1,954%

    • R$ 20,00

      Máxima

    • R$ 19,33

      Mínima

    • 1.251.100,00

      Volume

    • 22/09/25, 20:59:10

      Último Negócio

    • R$ 20,00

      Abertura

    • R$ 24,43

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 27,27%

      IV (1a)

    • 27,66%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCW219PUTR$ 20,6923,21% ITM 43 d.u.1,14-0.621,1421,277%0,300,60011.400,001,120.02EUROPÉIA65,43%
VULCV205PUTR$ 19,1923,24% ATM 18 d.u.0,25-0.310,2525,00%0004.199,0000.25EUROPÉIA33,21%
VULCX190PUTR$ 18,9420,23% ATM 63 d.u.0,30-0.240,3025,00%0003.000,0000.3EUROPÉIA27,62%
VULCV204PUTR$ 18,9422,81% ATM 18 d.u.0,17-0.240,1713,333%0,1300,252.243,0000.17EUROPÉIA25,51%
VULCJ219CALLR$ 20,4420,69% ATM 18 d.u.0,180.280,18-60,00%0002.237,0000.18AMERICANA25,90%
VULCK229CALLR$ 21,6928,08% OTM 43 d.u.0,340.260,3400001.904,0000.34EUROPÉIA22,56%
VULCJ214CALLR$ 19,9422,28% ATM 18 d.u.0,380.450,38-38,71%0001.841,0000.38AMERICANA42,53%
VULCJ229CALLR$ 21,4425,74% OTM 18 d.u.0,080.120,08-50,00%0,020,0401.558,0000.08AMERICANA11,01%
VULCV214PUTR$ 19,9425,86% ATM 18 d.u.0,64-0.540,6460,00%0,250,5001.520,000,370.27EUROPÉIA56,80%
VULCV219PUTR$ 20,4422,31% ATM 18 d.u.0,89-0.710,8923,611%0001.250,000,870.02EUROPÉIA72,69%
VULCV209PUTR$ 19,4423,64% ATM 18 d.u.0,35-0.390,3529,63%0,2000,401.054,0000.35EUROPÉIA41,26%
VULCK234CALLR$ 22,1928,80% OTM 43 d.u.0,260.210,260000780,0000.26EUROPÉIA17,64%
VULCJ205CALLR$ 19,1941,97% ATM 18 d.u.1,170.621,170000702,000,380.79EUROPÉIA57,98%
VULCK219CALLR$ 20,6925,67% OTM 43 d.u.0,550.40,55-26,667%000600,0000.55EUROPÉIA35,62%
VULCV224PUTR$ 20,9413,64% ITM 18 d.u.1,194-0.940,910000364,001,370EUROPÉIA94,73%
VULCJ224CALLR$ 20,9424,18% OTM 18 d.u.0,130.190,13-50,00%0,1300,25255,0000.13AMERICANA17,48%
VULCV199PUTR$ 18,4424,18% OTM 18 d.u.0,09-0.140,0950,00%0,2500,50243,0000.09EUROPÉIA15,11%
VULCJ209CALLR$ 19,4437,47% ATM 18 d.u.0,940.580,94-10,476%000188,000,130.81AMERICANA54,35%
VULCK221CALLR$ 20,9422,71% OTM 43 d.u.0,380.330,38-51,282%00076,0000.38AMERICANA29,74%
VULCW200PUTR$ 18,6925,47% ATM 43 d.u.0,31-0.240,31000057,0000.31EUROPÉIA27,58%
VULCW197PUTR$ 18,4424,70% OTM 43 d.u.0,23-0.20,2327,778%00023,0000.23EUROPÉIA22,68%
VULCV170PUTR$ 14,9463,48% OTM 18 d.u.0,06-0.040,060000000.06EUROPÉIA5,92%
VULCJ172CALLR$ 15,9493,41% ITM 18 d.u.4,250.844,25000003,630.62AMERICANA76,86%
VULCJ177CALLR$ 16,4476,59% ITM 18 d.u.3,650.843,65000003,130.52AMERICANA78,65%
VULCV177PUTR$ 16,4455,81% OTM 18 d.u.0,14-0.10,140000000.14EUROPÉIA12,38%
VULCJ184CALLR$ 16,9475,81% ITM 18 d.u.3,260.83,26000002,630.63AMERICANA74,44%
VULCV184PUTR$ 16,9435,84% OTM 18 d.u.0,04-0.050,040000000.04EUROPÉIA5,99%
VULCJ189CALLR$ 17,4466,72% ITM 18 d.u.2,760.782,76000002,130.63AMERICANA72,88%
VULCV189PUTR$ 17,4441,15% OTM 18 d.u.0,13-0.120,130000000.13EUROPÉIA14,07%
VULCJ194CALLR$ 17,94110,27% ITM 18 d.u.3,200.683,20000001,631.57AMERICANA57,11%
VULCV194PUTR$ 17,9429,61% OTM 18 d.u.0,08-0.10,0800,0300,05000.08EUROPÉIA11,96%
VULCJ199CALLR$ 18,4450,66% ITM 18 d.u.1,800.721,80000001,130.67AMERICANA67,01%
VULCJ204CALLR$ 18,9418,55% ATM 18 d.u.0,910.810,91000000,630.28AMERICANA79,46%
VULCV229PUTR$ 21,4478,01% ITM 18 d.u.2,659-0.610,90000001,870EUROPÉIA69,06%
VULCK170CALLR$ 14,94125,56% ITM 43 d.u.6,500.796,50000004,631.87AMERICANA61,94%
VULCW185PUTR$ 17,1942,98% OTM 43 d.u.0,35-0.170,3500,1800,35000.35EUROPÉIA22,17%
VULCK200CALLR$ 18,6947,08% ATM 43 d.u.2,200.672,20000000,881.32EUROPÉIA60,00%
VULCK231CALLR$ 21,9425,20% OTM 43 d.u.0,220.20,220000000.22AMERICANA17,44%
VULCW234PUTR$ 22,1976,77% ITM 43 d.u.3,802-0.571,70000002,620EUROPÉIA68,61%
VULCX170PUTR$ 14,9490,47% OTM 63 d.u.1,13-0.191,130000001.13EUROPÉIA32,91%
VULCX180PUTR$ 17,9485,12% OTM 63 d.u.2,13-0.312,1300,0800,15002.13EUROPÉIA47,29%
VULCM170PUTR$ 14,9466,19% OTM 79 d.u.0,69-0.150,690000000.69EUROPÉIA25,68%
VULCG17CALLR$ 14,9439,85% ITM 205 d.u.6,570.896,57000004,631.94AMERICANA80,66%
VULCX17PUTR$ 14,9446,34% OTM 312 d.u.0,90-0.140,900000000.9EUROPÉIA28,17%