Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 10:52:43

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 18,23

    0,03 arrow +0,165%

    • R$ 18,26

      Máxima

    • R$ 18,11

      Mínima

    • 98.500,00

      Volume

    • 19/01/26, 10:52:30

      Último Negócio

    • R$ 18,20

      Abertura

    • R$ 1,79

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 20,57%

      IV (1a)

    • 24,05%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCO199PUTR$ 19,25235,52% ITM 44 d.u.7,287-0.320,5701,081,051,1101,020EUROPÉIA70,00%
VULCC179CALLR$ 17,2542,41% ITM 44 d.u.2,040.72,0401,541,471,6000,981.06AMERICANA63,73%
VULCC184CALLR$ 17,7526,07% ATM 44 d.u.1,290.691,2901,151,091,21904,000,480.81AMERICANA65,50%
VULCN199PUTR$ 19,2522,02% ITM 24 d.u.0,99-0.720,9973,684%0,960,911,01693,001,020EUROPÉIA74,31%
VULCN201PUTR$ 19,5016,64% ITM 24 d.u.1,10-0.851,1066,667%1,191,131,24225,001,270EUROPÉIA86,35%
VULCN211PUTR$ 20,508,61% ITM 24 d.u.2,018-11,9971,552%0007.560,002,270EUROPÉIA100,00%
VULCN184PUTR$ 17,7519,65% ATM 24 d.u.0,17-0.250,1700,180,140,215.548,0000.17EUROPÉIA26,96%
VULCO189PUTR$ 18,2521,84% ATM 44 d.u.0,48-0.390,4800,530,480,585.092,000,020.46EUROPÉIA42,43%
VULCC204CALLR$ 19,7522,41% OTM 44 d.u.0,290.290,29-51,667%0,290,240,334.234,0000.29AMERICANA25,47%
VULCO184PUTR$ 17,7522,59% ATM 44 d.u.0,32-0.280,3200,320,290,343.794,0000.32EUROPÉIA31,70%
VULCD154CALLR$ 14,7540,38% ITM 63 d.u.4,130.914,13-30,236%0003.717,003,480.65AMERICANA86,63%
VULCB214CALLR$ 20,7527,19% OTM 24 d.u.0,060.090,06-14,286%0,040,020,063.198,0000.06AMERICANA7,53%
VULCB201CALLR$ 19,5029,72% OTM 24 d.u.0,290.290,2900,100,070,131.674,0000.29EUROPÉIA25,94%
VULCN189PUTR$ 18,2521,30% ATM 24 d.u.0,38-0.420,3800,360,320,401.465,000,020.36EUROPÉIA44,48%
VULCN194PUTR$ 18,7521,75% ATM 24 d.u.0,65-0.580,6500,630,580,671.395,000,520.13EUROPÉIA60,57%
VULCB194CALLR$ 18,7520,35% ATM 24 d.u.0,330.410,33-64,13%0,290,260,321.309,0000.33AMERICANA38,89%
VULCB196CALLR$ 19,0019,68% ATM 24 d.u.0,230.330,2300,230,190,261.118,0000.23EUROPÉIA30,58%
VULCB189CALLR$ 18,2520,18% ATM 24 d.u.0,560.580,5600,540,500,591.008,0000.56AMERICANA55,96%
VULCB169CALLR$ 10,7538,98% ITM 273 d.u.9,000.979,00-8,163%3,006,000900,007,481.52AMERICANA92,59%
VULCC209CALLR$ 20,2520,22% OTM 44 d.u.0,140.180,1400,160,120,20812,0000.14AMERICANA15,44%
VULCO194PUTR$ 18,7519,34% ATM 44 d.u.0,64-0.510,6400,760,710,82320,000,520.12EUROPÉIA54,28%
VULCB166CALLR$ 16,0079,68% ITM 24 d.u.3,150.763,150000315,002,230.92EUROPÉIA67,65%
VULCL215CALLR$ 21,5024,43% OTM 232 d.u.1,350.471,35-12,903%000270,0001.35EUROPÉIA37,81%
VULCP184PUTR$ 17,7518,20% ATM 63 d.u.0,25-0.240,2519,048%0,200,050,34259,0000.25EUROPÉIA27,27%
VULCB186CALLR$ 18,0020,24% ATM 24 d.u.0,710.670,71-63,021%0,690,640,74150,000,230.48EUROPÉIA64,44%
VULCC194CALLR$ 18,7523,26% ATM 44 d.u.0,660.50,6600,650,600,69132,0000.66AMERICANA45,84%
VULCB199CALLR$ 19,2518,35% OTM 24 d.u.0,140.240,14-12,50%0,160,120,1998,0000.14AMERICANA22,03%
VULCD204CALLR$ 19,7533,44% OTM 63 d.u.0,850.420,85000085,0000.85AMERICANA35,64%
VULCC189CALLR$ 18,2520,49% ATM 44 d.u.0,830.620,8300,890,830,9583,0000.83AMERICANA58,30%
VULCN196PUTR$ 19,0021,32% ATM 24 d.u.0,80-0.660,806,667%0,780,730,8380,000,770.03EUROPÉIA68,20%
VULCB204CALLR$ 19,7519,17% OTM 24 d.u.0,070.130,0700,080,050,1157,0000.07AMERICANA12,02%
VULCB211CALLR$ 20,5023,98% OTM 24 d.u.0,050.080,05-54,545%0,050,020,0755,0000.05EUROPÉIA7,28%
VULCB224CALLR$ 21,7533,66% OTM 24 d.u.0,050.060,0500,0300,0550,0000.05AMERICANA5,13%
VULCP189PUTR$ 18,2519,44% ATM 63 d.u.0,45-0.360,4587,50%00045,000,020.43EUROPÉIA39,19%
VULCN186PUTR$ 18,0020,80% ATM 24 d.u.0,27-0.340,2700,260,220,2927,0000.27EUROPÉIA36,00%
VULCO179PUTR$ 17,2523,07% OTM 44 d.u.0,20-0.20,2033,333%0,200,160,2420,0000.2EUROPÉIA22,35%
VULCB219CALLR$ 21,2526,92% OTM 24 d.u.0,030.050,03-25,00%0,040,020,0512,0000.03AMERICANA4,12%
VULCB141CALLR$ 13,50164,89% ITM 24 d.u.6,180.816,18000004,731.45EUROPÉIA64,07%
VULCB144CALLR$ 13,75134,73% ITM 24 d.u.5,560.825,56000004,481.08AMERICANA69,15%
VULCB146CALLR$ 14,00154,37% ITM 24 d.u.5,700.795,70000004,231.47EUROPÉIA63,38%
VULCB159CALLR$ 15,25103,04% ITM 24 d.u.4,050.784,05000002,981.07AMERICANA67,05%
VULCB168CALLR$ 16,25112,12% ITM 24 d.u.3,600.713,60000001,981.62AMERICANA57,73%
VULCN170PUTR$ 16,5024,54% OTM 24 d.u.0,04-0.060,0400,0200,04000.04EUROPÉIA7,46%
VULCB178CALLR$ 17,2565,79% ITM 24 d.u.2,100.672,10000000,981.12AMERICANA59,16%
VULCB209CALLR$ 20,2530,22% OTM 24 d.u.0,150.170,1500,050,030,07000.15AMERICANA14,90%
VULCB229CALLR$ 22,2541,23% OTM 24 d.u.0,080.080,0800,0200,04000.08AMERICANA6,27%
VULCB234CALLR$ 22,7543,55% OTM 24 d.u.0,070.070,070000000.07AMERICANA5,23%
VULCD159CALLR$ 15,2578,27% ITM 63 d.u.4,650.774,65000002,981.67AMERICANA63,44%
VULCP194PUTR$ 18,7512,09% ATM 63 d.u.0,40-0.460,40000000,520EUROPÉIA48,32%
VULCP199PUTR$ 19,253,46% ITM 63 d.u.0,42-0.90,42000001,020EUROPÉIA89,90%