Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 11,89

    -0,17 arrow -1,41%

    • R$ 12,35

      Máxima

    • R$ 11,61

      Mínima

    • 23.019.200,00

      Volume

    • 19/03/25, 17:57:55

      Último Negócio

    • R$ 11,98

      Abertura

    • R$ 274,09

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 58,12%

      IV (1a)

    • 51,98%

      EWMA (1a)

    • 2,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQC104CALLR$ 10,56120,05% ITM 2 d.u.1,420.881,42-29,00%1,1502,30141.910,001,330.09AMERICANA85,66%
YDUQC109CALLR$ 11,06122,98% ITM 2 d.u.1,030.771,03-8,036%0,090,180105.216,000,830.2AMERICANA73,08%
YDUQO154PUTR$ 15,56269,55% ITM 2 d.u.3,87-0.843,87-5,379%00077.764,003,670.2EUROPÉIA89,18%
YDUQP160PUTR$ 15,4686,68% ITM 21 d.u.3,68-0.813,6810,511%1,553,10073.600,003,570.11EUROPÉIA87,10%
YDUQC115CALLR$ 11,56105,20% ATM 2 d.u.0,630.640,63-30,00%0,500,110,8865.928,000,330.3AMERICANA60,43%
YDUQP114PUTR$ 11,4653,36% ATM 21 d.u.0,47-0.350,476,818%0,420,210,6263.389,0000.47EUROPÉIA40,81%
YDUQP122PUTR$ 12,2156,01% ATM 21 d.u.0,87-0.510,8720,833%0,330,66059.801,000,320.55EUROPÉIA57,07%
YDUQD134CALLR$ 13,4656,88% OTM 21 d.u.0,300.270,30-25,00%0,7501,5051.340,0000.3AMERICANA22,02%
YDUQC120CALLR$ 12,0687,83% ATM 2 d.u.0,300.450,30-25,00%0,7501,5043.321,0000.3AMERICANA41,79%
YDUQD114CALLR$ 11,4653,09% ATM 21 d.u.1,020.651,02-15,702%0,180,35042.709,000,430.59AMERICANA59,27%
YDUQD122CALLR$ 12,2155,89% ATM 21 d.u.0,680.490,68-15,00%00040.978,0000.68EUROPÉIA42,93%
YDUQE113CALLR$ 11,3164,72% ITM 39 d.u.1,610.661,6137,607%00029.790,000,581.03AMERICANA55,89%
YDUQP112PUTR$ 11,2157,05% OTM 21 d.u.0,42-0.310,4235,484%00025.445,0000.42EUROPÉIA36,65%
YDUQP124PUTR$ 12,4651,04% ATM 21 d.u.0,95-0.570,952,151%00024.752,000,570.38EUROPÉIA62,47%
YDUQD119CALLR$ 11,9659,39% ATM 21 d.u.0,840.550,84-9,677%0,6301,2522.980,0000.84AMERICANA47,74%
YDUQD124CALLR$ 12,4659,58% ATM 21 d.u.0,630.450,63-1,562%0,760,570,9522.704,0000.63AMERICANA38,39%
YDUQD132CALLR$ 13,2157,81% OTM 21 d.u.0,370.310,37-7,50%0,5000,9921.181,0000.37EUROPÉIA25,80%
YDUQO175PUTR$ 17,56284,20% ITM 2 d.u.5,75-0.925,752,496%00020.125,005,670.08EUROPÉIA95,18%
YDUQO115PUTR$ 11,5661,33% ATM 2 d.u.0,12-0.290,129,091%0,020,03017.471,0000.12EUROPÉIA30,62%
YDUQP134PUTR$ 13,4651,02% ITM 21 d.u.1,66-0.761,6621,168%00016.862,001,570.09EUROPÉIA80,01%
YDUQD109CALLR$ 10,9660,28% ITM 21 d.u.1,420.731,4221,368%00015.978,000,930.49AMERICANA67,12%
YDUQQ125PUTR$ 12,5655,77% ITM 39 d.u.1,28-0.521,28-36,00%0,200,40011.776,000,670.61EUROPÉIA60,56%
YDUQO120PUTR$ 12,0662,02% ATM 2 d.u.0,35-0.580,3534,615%0009.183,000,170.18EUROPÉIA60,48%
YDUQC125CALLR$ 12,5662,35% OTM 2 d.u.0,060.170,06-66,667%0,1100,228.423,0000.06AMERICANA15,96%
YDUQP119PUTR$ 11,9653,43% ATM 21 d.u.0,70-0.460,707,692%0,4500,908.260,000,070.63EUROPÉIA51,79%
YDUQP117PUTR$ 11,7157,29% ATM 21 d.u.0,63-0.40,63-25,882%0,010,0208.254,0000.63EUROPÉIA47,01%
YDUQQ123PUTR$ 12,3160,28% ATM 39 d.u.1,22-0.481,2200008.062,000,420.8EUROPÉIA57,15%
YDUQO144PUTR$ 14,56304,39% ITM 2 d.u.3,126-0.732,62-17,35%0006.973,002,670EUROPÉIA81,02%
YDUQP147PUTR$ 14,7157,57% ITM 21 d.u.2,78-0.872,7800006.789,002,820EUROPÉIA90,30%
YDUQD129CALLR$ 12,9658,71% OTM 21 d.u.0,450.360,45-13,462%0,350,250,455.743,0000.45AMERICANA29,83%
YDUQE133CALLR$ 13,3158,74% OTM 39 d.u.0,660.390,6600005.594,0000.66AMERICANA30,27%
YDUQQ108PUTR$ 10,8156,01% OTM 39 d.u.0,47-0.260,47-27,692%0005.038,0000.47EUROPÉIA33,97%
YDUQP109PUTR$ 10,9655,64% OTM 21 d.u.0,32-0.260,3210,345%0,2400,484.957,0000.32EUROPÉIA31,06%
YDUQP149PUTR$ 14,9656,72% ITM 21 d.u.3,00-0.93,00-14,286%0004.500,003,070EUROPÉIA92,20%
YDUQE128CALLR$ 12,8162,37% OTM 39 d.u.0,890.460,89-6,316%0004.450,0000.89AMERICANA36,53%
YDUQD117CALLR$ 11,7153,07% ATM 21 d.u.0,880.60,88-16,19%0,6501,292.880,000,180.7EUROPÉIA53,73%
YDUQD107CALLR$ 10,7163,93% ITM 21 d.u.1,630.761,6323,485%0,651,3002.712,001,180.45EUROPÉIA70,29%
YDUQQ118PUTR$ 11,8162,66% ATM 39 d.u.1,00-0.411,00-8,257%0002.132,0001EUROPÉIA50,57%
YDUQD104CALLR$ 10,4673,09% ITM 21 d.u.1,900.781,90-2,564%0,400,8001.900,001,430.47AMERICANA70,99%
YDUQD137CALLR$ 13,7148,97% OTM 21 d.u.0,170.190,17-41,379%0,2500,501.510,0000.17EUROPÉIA15,83%
YDUQP144PUTR$ 14,4640,22% ITM 21 d.u.2,45-0.942,454,701%0001.470,002,570EUROPÉIA95,06%
YDUQO109PUTR$ 11,0668,99% OTM 2 d.u.0,04-0.110,0400,1000,201.424,0000.04EUROPÉIA12,23%
YDUQO170PUTR$ 17,06194,60% ITM 2 d.u.5,169-0.985,134,057%0001.027,005,170EUROPÉIA98,47%
YDUQP107PUTR$ 10,7157,70% OTM 21 d.u.0,27-0.220,2722,727%0,590,071,10637,0000.27EUROPÉIA27,12%
YDUQD160CALLR$ 15,4658,89% OTM 21 d.u.0,070.080,07-30,00%0,0400,08210,0000.07AMERICANA5,87%
YDUQD112CALLR$ 11,2162,75% ITM 21 d.u.1,290.681,29-12,838%000129,000,680.61EUROPÉIA61,58%
YDUQP104PUTR$ 10,4657,86% OTM 21 d.u.0,21-0.180,2123,529%0,160,100,2262,0000.21EUROPÉIA22,71%
YDUQO104PUTR$ 10,5673,81% OTM 2 d.u.0,01-0.030,0100,2400,481,0000.01EUROPÉIA3,70%
YDUQO506PUTR$ 5,06415,28% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,67%
YDUQO546PUTR$ 5,46380,93% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,67%