Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/VULC3

VULC3 VULCABRAS ON

    • R$ 18,58

    -0,24 arrow -1,275%

    • R$ 19,12

      Máxima

    • R$ 18,39

      Mínima

    • 374.000,00

      Volume

    • 01/08/25, 17:07:00

      Último Negócio

    • R$ 18,84

      Abertura

    • R$ 6,96

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 26,30%

      IV (1a)

    • 28,81%

      EWMA (1a)

    • 1,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VULCJ194CALLR$ 19,2821,54% ATM 54 d.u.0,660.480,6657,143%000592,0000.66AMERICANA44,38%
VULCI195CALLR$ 19,2825,74% ATM 34 d.u.0,540.440,5420,00%000540,0000.54AMERICANA40,02%
VULCH196CALLR$ 19,2831,69% ATM 9 d.u.0,210.310,21-46,154%000357,0000.21AMERICANA28,44%
VULCI180CALLR$ 17,7828,35% ATM 34 d.u.1,430.741,430,704%000143,000,800.63AMERICANA70,51%
VULCI190CALLR$ 18,7824,88% ATM 34 d.u.0,740.550,74-13,953%00074,0000.74AMERICANA51,16%
VULCT186PUTR$ 18,2825,98% ATM 9 d.u.0,20-0.330,20-58,333%00020,0000.2EUROPÉIA34,40%
VULCT151PUTR$ 14,7857,39% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,79%
VULCT170PUTR$ 16,2858,58% OTM 9 d.u.0,10-0.10,100000000.1EUROPÉIA11,89%
VULCH171CALLR$ 16,78229,75% ITM 9 d.u.4,060.684,06000001,802.26AMERICANA51,13%
VULCH176CALLR$ 17,2836,29% ITM 9 d.u.1,460.881,46000001,300.16AMERICANA86,24%
VULCT176PUTR$ 17,2840,23% OTM 9 d.u.0,11-0.150,1100,0600,11000.11EUROPÉIA16,43%
VULCH181CALLR$ 17,7896,08% ATM 9 d.u.1,800.641,80000000,801AMERICANA57,03%
VULCT181PUTR$ 17,7845,69% ATM 9 d.u.0,28-0.270,280000000.28EUROPÉIA30,14%
VULCH186CALLR$ 18,2834,89% ATM 9 d.u.0,700.640,70000000,300.4AMERICANA61,19%
VULCH191CALLR$ 18,7830,90% ATM 9 d.u.0,380.470,3800,030,050000.38AMERICANA44,71%
VULCT191PUTR$ 18,7843,56% ATM 9 d.u.0,67-0.510,67000000,200.47EUROPÉIA54,57%
VULCH201CALLR$ 19,7835,74% OTM 9 d.u.0,140.20,140000000.14AMERICANA18,63%
VULCT201PUTR$ 19,7824,03% ITM 9 d.u.1,15-0.891,15000001,200EUROPÉIA90,29%
VULCH206CALLR$ 20,2852,82% OTM 9 d.u.0,220.220,2200,1100,22000.22AMERICANA18,93%
VULCT206PUTR$ 20,28115,94% ITM 9 d.u.2,613-0.611,50000001,700EUROPÉIA68,72%
VULCH205CALLR$ 20,5337,94% OTM 9 d.u.0,060.10,060000000.06EUROPÉIA8,65%
VULCH211CALLR$ 20,7841,42% OTM 9 d.u.0,060.090,0600,010,020000.06AMERICANA7,93%
VULCH216CALLR$ 21,2854,72% OTM 9 d.u.0,100.110,1000,0800,16000.1AMERICANA9,36%
VULCH221CALLR$ 21,78129,90% OTM 9 d.u.0,790.310,7900,4000,79000.79AMERICANA22,63%
VULCT221PUTR$ 21,7843,42% ITM 9 d.u.3,118-0.971,11000003,200EUROPÉIA97,26%
VULCH226CALLR$ 22,2896,98% OTM 9 d.u.0,330.190,330000000.33AMERICANA14,52%
VULCH236CALLR$ 23,2889,89% OTM 9 d.u.0,160.110,160000000.16AMERICANA8,30%
VULCH241CALLR$ 23,7883,62% OTM 9 d.u.0,090.070,090000000.09AMERICANA5,36%
VULCH261CALLR$ 25,7880,41% OTM 9 d.u.0,020.020,020000000.02AMERICANA1,39%
VULCU135PUTR$ 13,2864,54% OTM 34 d.u.0,11-0.050,110000000.11EUROPÉIA8,50%
VULCU140PUTR$ 13,7866,78% OTM 34 d.u.0,18-0.080,180000000.18EUROPÉIA12,15%
VULCU145PUTR$ 14,2834,72% OTM 34 d.u.0,01-0.010,0100,1000,20000.01EUROPÉIA1,63%
VULCU150PUTR$ 14,7840,57% OTM 34 d.u.0,05-0.040,050000000.05EUROPÉIA5,72%
VULCU155PUTR$ 15,2827,26% OTM 34 d.u.0,01-0.010,010000000.01EUROPÉIA1,89%
VULCU160PUTR$ 15,7826,43% OTM 34 d.u.0,02-0.030,0200,2500,50000.02EUROPÉIA3,48%
VULCI170CALLR$ 16,28108,08% ITM 34 d.u.4,200.724,20000002,301.9AMERICANA57,09%
VULCU170PUTR$ 16,2836,26% OTM 34 d.u.0,15-0.120,150000000.15EUROPÉIA14,52%
VULCU175PUTR$ 17,2828,47% OTM 34 d.u.0,20-0.180,200000000.2EUROPÉIA20,93%
VULCU180PUTR$ 17,7831,42% ATM 34 d.u.0,39-0.280,390000000.39EUROPÉIA31,72%
VULCU185PUTR$ 18,2833,85% ATM 34 d.u.0,63-0.370,6301,8103,62000.63EUROPÉIA41,69%
VULCU190PUTR$ 18,7835,11% ATM 34 d.u.0,89-0.450,8900,050,09000,200.69EUROPÉIA50,46%
VULCI200CALLR$ 19,7820,42% OTM 34 d.u.0,240.290,240000000.24AMERICANA26,17%
VULCV170PUTR$ 16,2840,48% OTM 54 d.u.0,35-0.170,350000000.35EUROPÉIA22,36%
VULCV184PUTR$ 18,2821,83% ATM 54 d.u.0,40-0.310,400000000.4EUROPÉIA34,96%
VULCJ224CALLR$ 22,2831,54% OTM 54 d.u.0,220.160,2200,2400,48000.22AMERICANA13,01%
VULCK170CALLR$ 16,2819,95% ITM 79 d.u.3,000.953,00000002,300.7AMERICANA93,22%
VULCX170PUTR$ 16,2856,05% OTM 99 d.u.1,13-0.241,1300,1500,30001.13EUROPÉIA36,47%
VULCM170PUTR$ 16,2841,44% OTM 115 d.u.0,69-0.20,6900,1800,35000.69EUROPÉIA29,32%
VULCG17CALLR$ 16,2865,75% ITM 241 d.u.6,570.766,57000002,304.27AMERICANA53,08%
VULCX17PUTR$ 16,2836,16% OTM 348 d.u.0,90-0.170,900000000.9EUROPÉIA30,12%