Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:59:12

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 8,36

    -0,38 arrow -4,348%

    • R$ 8,92

      Máxima

    • R$ 8,36

      Mínima

    • 3.980.000,00

      Volume

    • 17/06/26, 16:54:58

      Último Negócio

    • R$ 8,86

      Abertura

    • R$ 34,71

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 39,30%

      IV (1a)

    • 43,76%

      EWMA (1a)

    • -0,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQS886PUTR$ 8,8615,26% ITM 22 d.u.0,43-0.840,432,381%0,600,570,626.770,000,500EUROPÉIA85,52%
YDUQS806PUTR$ 8,0628,27% ATM 22 d.u.0,12-0.270,12-14,286%0,200,180,214.520,0000.12EUROPÉIA29,75%
YDUQS766PUTR$ 7,6637,53% OTM 22 d.u.0,09-0.170,0928,571%0,090,080,10810,0000.09EUROPÉIA20,17%
YDUQS90PUTR$ 7,8631,13% OTM 22 d.u.0,09-0.20,0900,130,120,14000.09EUROPÉIA22,72%
YDUQR119PUTR$ 11,96251,41% ITM 2 d.u.3,64-0.933,354,688%0,611,210111.363,003,600EUROPÉIA95,60%
YDUQR109PUTR$ 10,96180,24% ITM 2 d.u.2,618-0.952,262,262%0,050,10081.340,002,600EUROPÉIA96,08%
YDUQS105PUTR$ 10,563,87% ITM 22 d.u.2,081-11,60-3,03%00061.459,002,200EUROPÉIA100,00%
YDUQR104PUTR$ 10,4627,08% ITM 2 d.u.2,089-11,754,167%0,050,10046.663,002,100EUROPÉIA100,00%
YDUQR114PUTR$ 11,46411,57% ITM 2 d.u.3,474-0.752,63-4,364%1,503,00022.516,003,100EUROPÉIA85,10%
YDUQT966PUTR$ 9,66273,95% ITM 47 d.u.4,518-0.311,0311,957%00020.150,001,300EUROPÉIA75,59%
YDUQT906PUTR$ 9,0625,72% ITM 47 d.u.0,67-0.670,67000017.792,000,700EUROPÉIA71,27%
YDUQS866PUTR$ 8,6636,10% ATM 22 d.u.0,47-0.570,4746,875%00015.815,000,300.17EUROPÉIA60,93%
YDUQS846PUTR$ 8,4635,29% ATM 22 d.u.0,35-0.480,3540,00%00013.684,000,100.25EUROPÉIA52,29%
YDUQT846PUTR$ 8,4630,02% ATM 47 d.u.0,38-0.440,38-11,628%00013.580,000,100.28EUROPÉIA48,78%
YDUQF896CALLR$ 8,9671,53% OTM 2 d.u.0,040.150,04-20,00%00010.930,0000.04AMERICANA13,50%
YDUQG846CALLR$ 8,4640,84% ATM 22 d.u.0,400.520,40-42,857%0009.163,0000.4AMERICANA47,42%
YDUQH886CALLR$ 8,8658,60% OTM 47 d.u.0,720.50,7200007.200,0000.72AMERICANA39,73%
YDUQT766PUTR$ 7,6642,43% OTM 47 d.u.0,24-0.240,2400,1500,305.050,0000.24EUROPÉIA30,22%
YDUQF936CALLR$ 9,3673,04% OTM 2 d.u.0,010.050,01-83,333%0,0100,015.000,0000.01AMERICANA3,98%
YDUQT826PUTR$ 8,2637,92% ATM 47 d.u.0,40-0.380,4000004.550,0000.4EUROPÉIA44,45%
YDUQS826PUTR$ 8,2622,95% ATM 22 d.u.0,14-0.350,14-26,316%0,270,250,294.528,0000.14EUROPÉIA37,79%
YDUQR976PUTR$ 9,7665,57% ITM 2 d.u.1,391-11,2017,647%0,120,2404.355,001,400EUROPÉIA99,61%
YDUQF876CALLR$ 8,7697,13% ATM 2 d.u.0,140.310,1400,0200,044.248,0000.14AMERICANA28,39%
YDUQF816CALLR$ 8,1660,18% ATM 2 d.u.0,300.690,30-57,746%0004.020,000,200.1AMERICANA67,15%
YDUQS986PUTR$ 9,8621,13% ITM 22 d.u.1,39-0.991,3926,364%0003.679,001,500EUROPÉIA99,37%
YDUQF916CALLR$ 9,1661,62% OTM 2 d.u.0,010.050,01-75,00%0,0500,103.418,0000.01AMERICANA4,71%
YDUQF866CALLR$ 8,6655,13% ATM 2 d.u.0,060.250,06-68,421%0003.390,0000.06EUROPÉIA23,53%
YDUQT806PUTR$ 8,0640,30% ATM 47 d.u.0,35-0.330,3500003.360,0000.35EUROPÉIA39,66%
YDUQG766CALLR$ 7,6687,34% ITM 22 d.u.1,270.71,270,794%0003.176,000,700.57AMERICANA60,02%
YDUQT746PUTR$ 7,4641,85% OTM 47 d.u.0,18-0.20,18-10,00%0003.060,0000.18EUROPÉIA25,02%
YDUQG90CALLR$ 7,8643,19% ITM 22 d.u.0,770.740,77-34,188%0002.816,000,500.27AMERICANA69,44%
YDUQS140PUTR$ 14,061,40% ITM 22 d.u.5,541-15,05-1,174%0002.524,005,700EUROPÉIA100,00%
YDUQS966PUTR$ 9,6638,26% ITM 22 d.u.1,25-0.870,90-4,255%0001.890,001,300EUROPÉIA89,15%
YDUQG806CALLR$ 8,0670,45% ATM 22 d.u.0,890.630,8900001.816,000,300.59AMERICANA55,01%
YDUQR866PUTR$ 8,6616,32% ATM 2 d.u.0,292-0.990,1000,140,2801.756,000,300EUROPÉIA99,09%
YDUQT726PUTR$ 7,2636,26% OTM 47 d.u.0,09-0.130,09-30,769%0,1000,191.530,0000.09EUROPÉIA16,42%
YDUQG966CALLR$ 9,6651,13% OTM 22 d.u.0,140.210,1400,0500,091.518,0000.14AMERICANA16,93%
YDUQG986CALLR$ 9,8646,16% OTM 22 d.u.0,080.140,08-61,905%0001.480,0000.08AMERICANA11,61%
YDUQG100CALLR$ 10,0651,96% OTM 22 d.u.0,090.150,0928,571%0001.224,0000.09AMERICANA11,34%
YDUQG916CALLR$ 9,1642,12% OTM 22 d.u.0,170.280,17-37,037%0001.220,0000.17EUROPÉIA24,03%
YDUQG996CALLR$ 9,9651,65% OTM 22 d.u.0,100.160,10-9,091%000730,0000.1EUROPÉIA12,52%
YDUQF906CALLR$ 9,0665,26% OTM 2 d.u.0,020.090,02-81,818%000616,0000.02EUROPÉIA8,16%
YDUQG866CALLR$ 8,6662,85% ATM 22 d.u.0,530.490,530000586,0000.53AMERICANA41,23%
YDUQS746PUTR$ 7,4636,21% OTM 22 d.u.0,05-0.110,05-16,667%000571,0000.05EUROPÉIA13,20%
YDUQG896CALLR$ 8,9659,92% OTM 22 d.u.0,390.410,39-4,878%0,1100,22555,0000.39EUROPÉIA33,87%
YDUQG946CALLR$ 9,4643,55% OTM 22 d.u.0,120.210,12-36,842%000480,0000.12AMERICANA17,44%
YDUQH100CALLR$ 10,0655,14% OTM 47 d.u.0,320.290,323,226%000480,0000.32AMERICANA21,34%
YDUQG886CALLR$ 8,8659,44% OTM 22 d.u.0,420.430,420000420,0000.42AMERICANA36,17%
YDUQG906CALLR$ 9,0655,90% OTM 22 d.u.0,320.370,320000416,0000.32AMERICANA30,83%
YDUQI118CALLR$ 11,8153,57% OTM 66 d.u.0,170.160,17-10,526%000340,0000.17EUROPÉIA10,15%