Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 9,87

    0,21 arrow +2,174%

    • R$ 9,91

      Máxima

    • R$ 9,66

      Mínima

    • 3.679.300,00

      Volume

    • 30/04/26, 18:39:31

      Último Negócio

    • R$ 9,85

      Abertura

    • R$ 36,08

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 45,41%

      IV (1a)

    • 46,68%

      EWMA (1a)

    • -0,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQF966CALLR$ 9,6646,14% ATM 34 d.u.0,860.620,8617,808%0,410,81068.102,000,210.65EUROPÉIA55,79%
YDUQQ986PUTR$ 9,8666,52% ATM 10 d.u.0,49-0.460,49-7,547%0,460,160,7555.782,0000.49EUROPÉIA50,79%
YDUQF996CALLR$ 9,9644,32% ATM 34 d.u.0,680.550,681,493%00052.784,0000.68AMERICANA48,83%
YDUQQ966PUTR$ 9,6667,18% ATM 10 d.u.0,40-0.40,40-4,762%00045.509,0000.4EUROPÉIA44,74%
YDUQC860CALLR$ 7,4655,35% ITM 222 d.u.3,750.853,75000044.775,002,411.34EUROPÉIA69,13%
YDUQQ143PUTR$ 14,31164,22% ITM 10 d.u.4,62-0.834,62000020.790,004,440.18EUROPÉIA90,03%
YDUQF916CALLR$ 9,1634,32% ITM 34 d.u.1,030.791,0301,651,002,3018.588,000,710.32AMERICANA74,80%
YDUQN896PUTR$ 8,9650,54% OTM 202 d.u.0,86-0.250,8600,530,100,9513.300,0000.86EUROPÉIA41,38%
YDUQR114PUTR$ 11,4658,23% ITM 34 d.u.1,76-0.691,76000012.670,001,590.17EUROPÉIA76,52%
YDUQE110CALLR$ 11,0659,48% OTM 10 d.u.0,120.20,1220,00%0,3400,6810.628,0000.12AMERICANA16,44%
YDUQR996PUTR$ 9,9645,93% ATM 34 d.u.0,62-0.450,62-13,889%0,4300,859.500,000,090.53EUROPÉIA51,36%
YDUQE966CALLR$ 9,6644,55% ATM 10 d.u.0,490.630,4900007.661,000,210.28AMERICANA60,11%
YDUQE100CALLR$ 10,0655,18% ATM 10 d.u.0,370.470,378,824%0006.719,0000.37AMERICANA42,80%
YDUQF896CALLR$ 8,9629,31% ITM 34 d.u.1,140.871,1400006.529,000,910.23AMERICANA84,32%
YDUQQ100PUTR$ 10,0668,17% ATM 10 d.u.0,61-0.510,61-10,294%0006.205,000,190.42EUROPÉIA56,76%
YDUQQ946PUTR$ 9,4664,79% ATM 10 d.u.0,30-0.330,30-16,667%0006.000,0000.3EUROPÉIA38,05%
YDUQQ120PUTR$ 12,06108,17% ITM 10 d.u.2,36-0.792,3600,200,4005.895,002,190.17EUROPÉIA84,47%
YDUQQ140PUTR$ 14,06148,53% ITM 10 d.u.4,32-0.854,32-0,69%0005.616,004,190.13EUROPÉIA90,76%
YDUQR916PUTR$ 9,1647,46% OTM 34 d.u.0,31-0.270,31-11,429%0,2400,485.312,0000.31EUROPÉIA32,94%
YDUQQ926PUTR$ 9,2660,10% OTM 10 d.u.0,20-0.260,20-23,077%0005.246,0000.2EUROPÉIA30,29%
YDUQR936PUTR$ 9,3645,96% OTM 34 d.u.0,36-0.310,36-20,00%0005.100,0000.36EUROPÉIA36,93%
YDUQR109PUTR$ 10,9644,11% ITM 34 d.u.1,21-0.681,21-11,029%0004.869,001,090.12EUROPÉIA73,21%
YDUQF976CALLR$ 9,7644,26% ATM 34 d.u.0,780.60,7814,706%0004.080,000,110.67AMERICANA53,81%
YDUQR119PUTR$ 11,9645,56% ITM 34 d.u.2,02-0.832,0200,110,2204.040,002,090EUROPÉIA87,01%
YDUQQ105PUTR$ 10,5657,44% ITM 10 d.u.0,85-0.690,85-17,476%0,720,131,303.212,000,690.16EUROPÉIA72,67%
YDUQR956PUTR$ 9,5649,12% ATM 34 d.u.0,48-0.360,48-11,111%0002.400,0000.48EUROPÉIA42,71%
YDUQR104PUTR$ 10,4654,94% ITM 34 d.u.1,03-0.541,0300,150,3002.060,000,590.44EUROPÉIA61,86%
YDUQE140CALLR$ 14,0689,53% OTM 10 d.u.0,020.030,02-50,00%0,1300,262.058,0000.02AMERICANA2,05%
YDUQQ956PUTR$ 9,5658,06% ATM 10 d.u.0,29-0.350,29-21,622%0001.686,0000.29EUROPÉIA39,64%
YDUQQ115PUTR$ 11,5688,45% ITM 10 d.u.1,83-0.781,8300,140,2701.645,001,690.14EUROPÉIA83,04%
YDUQF124CALLR$ 12,4646,16% OTM 34 d.u.0,090.120,0900001.557,0000.09AMERICANA8,76%
YDUQQ866PUTR$ 8,6662,51% OTM 10 d.u.0,08-0.120,08-27,273%0001.556,0000.08EUROPÉIA15,16%
YDUQQ886PUTR$ 8,8659,44% OTM 10 d.u.0,10-0.160,10-37,50%0001.425,0000.1EUROPÉIA18,51%
YDUQE120CALLR$ 12,0668,25% OTM 10 d.u.0,050.090,05-16,667%0,060,010,101.424,0000.05AMERICANA6,63%
YDUQS90PUTR$ 7,8649,28% OTM 54 d.u.0,13-0.110,1300001.280,0000.13EUROPÉIA15,71%
YDUQE115CALLR$ 11,5662,46% OTM 10 d.u.0,070.120,0700,3000,601.115,0000.07AMERICANA9,84%
YDUQQ118PUTR$ 11,81104,39% ITM 10 d.u.2,13-0.772,1300001.031,001,940.19EUROPÉIA82,69%
YDUQQ836PUTR$ 8,3670,93% OTM 10 d.u.0,07-0.10,0700,0400,081.006,0000.07EUROPÉIA12,69%
YDUQQ145PUTR$ 14,56147,01% ITM 10 d.u.4,77-0.884,770000954,004,690.08EUROPÉIA92,74%
YDUQR896PUTR$ 8,9647,49% OTM 34 d.u.0,25-0.230,25-19,355%0,2000,40875,0000.25EUROPÉIA28,51%
YDUQR776PUTR$ 7,7654,38% OTM 34 d.u.0,08-0.080,080000800,0000.08EUROPÉIA11,66%
YDUQR139PUTR$ 13,9643,17% ITM 34 d.u.3,86-0.983,867,222%000772,004,090EUROPÉIA98,44%
YDUQE118CALLR$ 11,8165,74% OTM 10 d.u.0,060.10,0620,00%000600,0000.06EUROPÉIA8,13%
YDUQQ846PUTR$ 8,4667,27% OTM 10 d.u.0,07-0.10,0700,0500,09581,0000.07EUROPÉIA13,10%
YDUQR976PUTR$ 9,7648,52% ATM 34 d.u.0,56-0.40,5600,6001,20560,0000.56EUROPÉIA47,12%
YDUQF149CALLR$ 14,9657,82% OTM 34 d.u.0,030.040,030000519,0000.03AMERICANA2,38%
YDUQF114CALLR$ 11,4645,00% OTM 34 d.u.0,210.240,215,00%000484,0000.21AMERICANA18,94%
YDUQF127CALLR$ 12,7149,11% OTM 34 d.u.0,090.110,090000450,0000.09EUROPÉIA8,15%
YDUQE105CALLR$ 10,5656,81% OTM 10 d.u.0,210.310,2110,526%000420,0000.21AMERICANA27,16%
YDUQR876PUTR$ 8,7648,68% OTM 34 d.u.0,21-0.20,215,00%000420,0000.21EUROPÉIA24,95%