Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 16,09

    0,07 arrow +0,406%

    • R$ 16,31

      Máxima

    • R$ 15,88

      Mínima

    • 947.300,00

      Volume

    • 19/03/25, 17:54:40

      Último Negócio

    • R$ 15,93

      Abertura

    • R$ 15,23

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 25,69%

      IV (1a)

    • 26,80%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCC167CALLR$ 16,5126,73% ATM 2 d.u.0,030.150,030000180,0000.03EUROPÉIA14,67%
VULCD175CALLR$ 17,2622,87% OTM 21 d.u.0,110.190,1110,00%00066,0000.11AMERICANA17,56%
VULCD17CALLR$ 16,7624,69% ATM 21 d.u.0,260.350,26-23,529%0,1900,3852,0000.26AMERICANA32,42%
VULCO160PUTR$ 15,7630,03% ATM 2 d.u.0,05-0.20,05-83,333%0,010,02050,0000.05EUROPÉIA21,19%
VULCE178CALLR$ 17,7625,11% OTM 39 d.u.0,200.230,20000040,0000.2AMERICANA19,90%
VULCC165CALLR$ 16,2630,65% ATM 2 d.u.0,110.370,11-8,333%00033,0000.11AMERICANA35,91%
VULCP160PUTR$ 15,7618,84% ATM 21 d.u.0,15-0.270,15-60,526%00015,0000.15EUROPÉIA29,01%
VULCC175CALLR$ 17,2650,42% OTM 2 d.u.0,020.060,02-33,333%0004,0000.02AMERICANA5,91%
VULCO145PUTR$ 14,26111,53% OTM 2 d.u.0,08-0.10,080000000.08EUROPÉIA11,98%
VULCO155PUTR$ 15,2650,68% OTM 2 d.u.0,04-0.110,040000000.04EUROPÉIA12,03%
VULCO157PUTR$ 15,5197,52% ATM 2 d.u.0,30-0.320,300000000.3EUROPÉIA34,79%
VULCO165PUTR$ 16,2664,11% ATM 2 d.u.0,45-0.550,45000000,170.28EUROPÉIA57,71%
VULCO167PUTR$ 16,5162,80% ATM 2 d.u.0,60-0.660,60000000,420.18EUROPÉIA68,09%
VULCC170CALLR$ 16,7643,38% ATM 2 d.u.0,050.160,050000000.05AMERICANA14,73%
VULCO175PUTR$ 17,2686,08% ITM 2 d.u.1,28-0.811,28000001,170.11EUROPÉIA82,64%
VULCC180CALLR$ 17,7666,06% OTM 2 d.u.0,020.050,020000000.02AMERICANA4,55%
VULCO180PUTR$ 17,7664,92% ITM 2 d.u.1,67-0.951,67000001,670EUROPÉIA95,72%
VULCC185CALLR$ 18,2697,79% OTM 2 d.u.0,050.080,050000000.05AMERICANA6,89%
VULCC190CALLR$ 18,76113,26% OTM 2 d.u.0,050.070,050000000.05AMERICANA5,92%
VULCP145PUTR$ 14,2636,45% OTM 21 d.u.0,08-0.10,080000000.08EUROPÉIA11,55%
VULCP150PUTR$ 14,7629,22% OTM 21 d.u.0,08-0.120,080000000.08EUROPÉIA13,37%
VULCP155PUTR$ 15,2637,55% OTM 21 d.u.0,29-0.260,290000000.29EUROPÉIA29,65%
VULCP156PUTR$ 15,5132,60% ATM 21 d.u.0,29-0.290,290000000.29EUROPÉIA32,34%
VULCD160CALLR$ 15,7622,02% ATM 21 d.u.0,700.70,70000000,330.37AMERICANA67,89%
VULCD165CALLR$ 16,2623,07% ATM 21 d.u.0,430.520,430000000.43AMERICANA48,87%
VULCP165PUTR$ 16,2627,14% ATM 21 d.u.0,50-0.480,50000000,170.33EUROPÉIA51,40%
VULCD166CALLR$ 16,5121,40% ATM 21 d.u.0,290.420,290000000.29EUROPÉIA39,26%
VULCP166PUTR$ 16,5128,95% ATM 21 d.u.0,67-0.550,6700,170,33000,420.25EUROPÉIA58,73%
VULCP17PUTR$ 16,7641,55% ATM 21 d.u.1,05-0.581,05000000,670.38EUROPÉIA62,16%
VULCP175PUTR$ 17,2634,87% ITM 21 d.u.1,27-0.711,27000001,170.1EUROPÉIA73,89%
VULCD180CALLR$ 17,7623,22% OTM 21 d.u.0,050.10,050000000.05AMERICANA8,93%
VULCE153CALLR$ 15,2622,98% ITM 39 d.u.1,300.81,30000000,830.47AMERICANA77,73%
VULCQ153PUTR$ 15,2634,43% OTM 39 d.u.0,39-0.270,390000000.39EUROPÉIA31,85%
VULCE170CALLR$ 16,7640,39% ATM 39 d.u.0,870.480,870000000.87AMERICANA41,70%
VULCQ170PUTR$ 16,7640,14% ATM 39 d.u.1,20-0.521,20000000,670.53EUROPÉIA58,31%
VULCE173CALLR$ 17,2624,29% OTM 39 d.u.0,300.320,3000,550,091,00000.3AMERICANA28,37%
VULCH170CALLR$ 16,7623,27% ATM 103 d.u.1,050.561,050000001.05AMERICANA50,34%
VULCT170PUTR$ 16,764,46% ATM 103 d.u.0,10-0.330,10000000,670EUROPÉIA33,78%
VULCI170CALLR$ 16,7623,88% ATM 128 d.u.1,290.591,290000001.29AMERICANA52,52%
VULCU170PUTR$ 16,767,86% ATM 128 d.u.0,19-0.320,19000000,670EUROPÉIA33,63%
VULCV170PUTR$ 16,7612,19% ATM 148 d.u.0,35-0.330,35000000,670EUROPÉIA36,92%
VULCX170PUTR$ 16,7628,41% ATM 193 d.u.1,13-0.361,13000000,670.46EUROPÉIA45,54%
VULCM170PUTR$ 16,7620,12% ATM 209 d.u.0,69-0.320,69000000,670.02EUROPÉIA39,20%
VULCX17PUTR$ 16,7625,63% ATM 442 d.u.0,90-0.240,90000000,670.23EUROPÉIA35,13%