Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 13,97

    -0,01 arrow -0,072%

    • R$ 14,20

      Máxima

    • R$ 13,88

      Mínima

    • 2.807.700,00

      Volume

    • 16/09/25, 20:55:37

      Último Negócio

    • R$ 14,03

      Abertura

    • R$ 39,44

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 45,76%

      IV (1a)

    • 46,64%

      EWMA (1a)

    • 1,87

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQV140PUTR$ 14,0344,24% ATM 23 d.u.0,69-0.450,69-2,817%0,280,55076.548,000,060.63EUROPÉIA50,40%
YDUQK160CALLR$ 16,0341,78% OTM 48 d.u.0,440.30,44000053.627,0000.44AMERICANA23,89%
YDUQJ140CALLR$ 14,0345,71% ATM 23 d.u.0,820.550,823,797%0,720,401,0342.715,0000.82AMERICANA49,44%
YDUQK165CALLR$ 16,5341,48% OTM 48 d.u.0,330.240,33000036.073,0000.33AMERICANA18,86%
YDUQU142PUTR$ 14,2861,67% ATM 3 d.u.0,54-0.610,54000023.802,000,310.23EUROPÉIA63,19%
YDUQU180PUTR$ 18,03240,59% ITM 3 d.u.4,40-0.84,40000020.240,004,060.34EUROPÉIA86,37%
YDUQV165PUTR$ 16,5349,78% ITM 23 d.u.2,54-0.832,54000019.304,002,560EUROPÉIA86,76%
YDUQW132PUTR$ 13,2844,44% OTM 48 d.u.0,61-0.310,61000018.863,0000.61EUROPÉIA38,52%
YDUQV175PUTR$ 17,5352,16% ITM 23 d.u.3,45-0.93,45000018.630,003,560EUROPÉIA92,56%
YDUQW122PUTR$ 12,2847,74% OTM 48 d.u.0,36-0.20,36-5,263%00016.942,0000.36EUROPÉIA26,32%
YDUQW130PUTR$ 13,0346,84% OTM 48 d.u.0,57-0.290,57-5,00%0,210,41013.707,0000.57EUROPÉIA35,95%
YDUQW140PUTR$ 14,0345,59% ATM 48 d.u.0,96-0.420,96-23,81%00012.474,000,060.9EUROPÉIA49,86%
YDUQI130CALLR$ 13,0359,32% ITM 3 d.u.1,020.871,0201,0002,0012.066,000,940.08AMERICANA85,72%
YDUQV145PUTR$ 14,5341,55% ATM 23 d.u.0,92-0.560,92-10,68%00011.726,000,560.36EUROPÉIA61,08%
YDUQJ145CALLR$ 14,5348,06% ATM 23 d.u.0,640.450,6410,345%0,540,250,839.462,0000.64AMERICANA39,68%
YDUQI140CALLR$ 14,0347,43% ATM 3 d.u.0,270.490,27-15,625%0,2000,399.235,0000.27AMERICANA46,86%
YDUQJ120CALLR$ 12,0341,88% ITM 23 d.u.2,160.912,1600008.630,001,940.22AMERICANA88,73%
YDUQV155PUTR$ 15,5335,39% ITM 23 d.u.1,54-0.81,54-9,412%0008.325,001,560EUROPÉIA82,45%
YDUQJ165CALLR$ 16,5345,29% OTM 23 d.u.0,130.140,1318,182%0,0900,177.800,0000.13AMERICANA11,29%
YDUQK130CALLR$ 13,0351,67% ITM 48 d.u.1,930.71,9310,286%0007.665,000,940.99AMERICANA62,02%
YDUQU155PUTR$ 15,5329,51% ITM 3 d.u.1,536-11,48-10,843%0007.403,001,560EUROPÉIA99,94%
YDUQV200PUTR$ 20,0383,09% ITM 23 d.u.5,98-0.95,9800007.176,006,060EUROPÉIA93,49%
YDUQK140CALLR$ 14,0350,07% ATM 48 d.u.1,350.581,3500006.808,0001.35AMERICANA49,38%
YDUQK135CALLR$ 13,5351,09% ATM 48 d.u.1,630.641,6313,194%0006.717,000,441.19AMERICANA55,69%
YDUQV195PUTR$ 19,5378,01% ITM 23 d.u.5,48-0.895,4800006.576,005,560EUROPÉIA93,18%
YDUQV190PUTR$ 19,0374,03% ITM 23 d.u.4,99-0.894,9900005.988,005,060EUROPÉIA92,52%
YDUQV170PUTR$ 17,0359,23% ITM 23 d.u.3,07-0.833,0700005.833,003,060.01EUROPÉIA87,08%
YDUQV135PUTR$ 13,5342,48% ATM 23 d.u.0,44-0.340,44-18,519%0,890,101,685.579,0000.44EUROPÉIA39,06%
YDUQJ135CALLR$ 13,5347,63% ATM 23 d.u.1,120.651,129,804%0,160,3105.573,000,440.68AMERICANA59,21%
YDUQI135CALLR$ 13,5353,15% ATM 3 d.u.0,600.730,601,695%0,5001,005.507,000,440.16AMERICANA70,87%
YDUQK145CALLR$ 14,5348,64% ATM 48 d.u.1,090.521,0911,224%0005.341,0001.09AMERICANA43,07%
YDUQV150PUTR$ 15,0337,15% ITM 23 d.u.1,18-0.691,18-7,813%0004.839,001,060.12EUROPÉIA72,64%
YDUQV180PUTR$ 18,0365,31% ITM 23 d.u.4,01-0.874,0100004.812,004,060EUROPÉIA90,85%
YDUQU165PUTR$ 16,53126,52% ITM 3 d.u.2,65-0.872,6500004.240,002,560.09EUROPÉIA89,92%
YDUQI127CALLR$ 12,7858,64% ITM 3 d.u.1,240.931,2400004.231,001,190.05EUROPÉIA91,68%
YDUQJ130CALLR$ 13,0349,31% ITM 23 d.u.1,460.731,463,546%0003.896,000,940.52AMERICANA68,18%
YDUQU150PUTR$ 15,0349,32% ITM 3 d.u.1,07-0.91,0700003.337,001,060.01EUROPÉIA91,26%
YDUQJ160CALLR$ 16,0342,01% OTM 23 d.u.0,160.180,1600,170,010,333.279,0000.16AMERICANA14,60%
YDUQU137PUTR$ 13,7848,66% ATM 3 d.u.0,20-0.380,20-33,333%0,3200,642.640,0000.2EUROPÉIA39,72%
YDUQW170PUTR$ 17,0351,76% ITM 48 d.u.3,08-0.743,0800002.282,003,060.02EUROPÉIA81,06%
YDUQI145CALLR$ 14,5353,54% ATM 3 d.u.0,130.270,13-13,333%0,1400,282.165,0000.13AMERICANA24,97%
YDUQV125PUTR$ 12,5346,53% OTM 23 d.u.0,20-0.180,20-13,043%0,030,0502.149,0000.2EUROPÉIA21,53%
YDUQI142CALLR$ 14,2857,89% ATM 3 d.u.0,230.390,234,545%0,010,0101.987,0000.23EUROPÉIA36,15%
YDUQV105PUTR$ 10,5360,58% OTM 23 d.u.0,05-0.040,0500,0800,151.579,0000.05EUROPÉIA6,45%
YDUQV130PUTR$ 13,0343,71% OTM 23 d.u.0,29-0.250,29-21,622%0,100,2001.412,0000.29EUROPÉIA29,07%
YDUQW150PUTR$ 15,0340,84% ITM 48 d.u.1,40-0.571,40-15,663%0001.400,001,060.34EUROPÉIA64,08%
YDUQU170PUTR$ 17,03157,53% ITM 3 d.u.3,20-0.853,2000001.280,003,060.14EUROPÉIA89,05%
YDUQJ150CALLR$ 15,0345,16% OTM 23 d.u.0,420.350,4210,526%0,2800,551.097,0000.42AMERICANA30,25%
YDUQJ105CALLR$ 10,5366,38% ITM 23 d.u.3,640.943,645,507%2,5005,001.092,003,440.2AMERICANA91,44%
YDUQI105CALLR$ 10,53182,88% ITM 3 d.u.3,540.943,5430,147%0001.062,003,440.1AMERICANA90,74%