Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 14:33:07

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 10,38

    0,21 arrow +2,065%

    • R$ 10,78

      Máxima

    • R$ 10,29

      Mínima

    • 2.559.200,00

      Volume

    • 16/03/26, 14:33:03

      Último Negócio

    • R$ 10,47

      Abertura

    • R$ 26,96

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 54,20%

      IV (1a)

    • 49,32%

      EWMA (1a)

    • -0,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQD100CALLR$ 10,0655,46% ATM 23 d.u.0,920.630,9213,58%0,910,890,9215.936,000,320.6AMERICANA56,91%
YDUQD105CALLR$ 10,5654,86% ATM 23 d.u.0,660.520,6610,00%0,650,630,669.095,0000.66AMERICANA45,42%
YDUQE100CALLR$ 10,0669,99% ATM 41 d.u.1,420.631,4201,181,161,208.520,000,321.1AMERICANA51,78%
YDUQP115PUTR$ 11,5652,26% ITM 23 d.u.1,33-0.71,33-12,50%1,341,321,367.301,001,180.15EUROPÉIA75,36%
YDUQP125PUTR$ 12,5659,12% ITM 23 d.u.2,20-0.822,20-5,579%2,152,122,186.540,002,180.02EUROPÉIA86,22%
YDUQD110CALLR$ 11,0653,00% OTM 23 d.u.0,440.40,4412,821%0,440,430,455.092,0000.44AMERICANA34,37%
YDUQP105PUTR$ 10,5657,63% ATM 23 d.u.0,75-0.480,75-8,537%0,710,690,724.190,000,180.57EUROPÉIA54,68%
YDUQP110PUTR$ 11,0651,39% ITM 23 d.u.0,97-0.60,97-14,912%1,000,981,012.912,000,680.29EUROPÉIA65,91%
YDUQQ105PUTR$ 10,5654,72% ATM 41 d.u.0,89-0.450,8900,900,880,921.602,000,180.71EUROPÉIA53,68%
YDUQP128PUTR$ 12,8137,57% ITM 23 d.u.2,30-0.952,30-11,877%2,372,342,40924,002,430EUROPÉIA96,45%
YDUQD866CALLR$ 8,6667,68% ITM 23 d.u.2,000.852,0001,941,911,9701,720.28AMERICANA80,00%
YDUQD886CALLR$ 8,8670,72% ITM 23 d.u.1,870.821,8701,771,741,7901,520.35AMERICANA75,48%
YDUQD926CALLR$ 9,2655,22% ITM 23 d.u.1,440.81,4401,461,431,4801,120.32AMERICANA74,93%
YDUQD986CALLR$ 9,8672,35% ITM 23 d.u.1,230.651,2325,51%1,041,011,06148.850,000,520.71AMERICANA57,15%
YDUQD966CALLR$ 9,6644,39% ITM 23 d.u.1,050.761,0501,171,131,2016.446,000,720.33AMERICANA71,14%
YDUQO120PUTR$ 11,4672,49% ITM 4 d.u.1,13-0.851,13-17,518%1,101,071,122.086,001,080.05EUROPÉIA86,58%
YDUQP936PUTR$ 9,3655,59% OTM 23 d.u.0,24-0.220,2400,250,240,261.190,0000.24EUROPÉIA27,34%
YDUQD130CALLR$ 13,0655,78% OTM 23 d.u.0,090.110,0900,080,070,08945,0000.09AMERICANA8,43%
YDUQP100PUTR$ 10,0655,34% ATM 23 d.u.0,48-0.370,48-15,789%0,480,460,49240,0000.48EUROPÉIA43,07%
YDUQP986PUTR$ 9,8652,71% OTM 23 d.u.0,37-0.320,37-24,49%0,400,380,41204,0000.37EUROPÉIA37,54%
YDUQD128CALLR$ 12,8163,38% OTM 23 d.u.0,170.170,1700,100,090,10170,0000.17EUROPÉIA12,88%
YDUQD946CALLR$ 9,46164,20% ITM 23 d.u.2,490.682,4901,311,271,3400,921.57AMERICANA48,52%
YDUQP130PUTR$ 13,0620,26% ITM 23 d.u.2,526-12,50-6,367%2,602,512,693.040,002,680EUROPÉIA99,98%
YDUQO109PUTR$ 10,9640,32% ITM 4 d.u.0,60-0.840,60-34,066%0,660,630,691.110,000,580.02EUROPÉIA85,43%
YDUQD120CALLR$ 12,0661,16% OTM 23 d.u.0,270.260,2768,75%0,180,170,19430,0000.27AMERICANA20,04%
YDUQP906PUTR$ 9,0658,32% OTM 23 d.u.0,19-0.180,19-5,00%0,180,170,19331,0000.19EUROPÉIA22,63%
YDUQP886PUTR$ 8,8665,11% OTM 23 d.u.0,20-0.170,2000,150,140,1680,0000.2EUROPÉIA22,15%
YDUQP966PUTR$ 9,6662,07% OTM 23 d.u.0,40-0.290,4000,340,320,3580,0000.4EUROPÉIA36,21%
YDUQQ986PUTR$ 9,8654,46% OTM 41 d.u.0,56-0.330,5600,590,560,61000.56EUROPÉIA41,28%
YDUQD115CALLR$ 11,5650,75% OTM 23 d.u.0,270.290,278,00%0,290,270,314.738,0000.27AMERICANA24,15%
YDUQD125CALLR$ 12,5652,94% OTM 23 d.u.0,120.150,12-42,857%0,120,110,132.304,0000.12AMERICANA11,55%
YDUQP926PUTR$ 9,2656,26% OTM 23 d.u.0,22-0.20,22-26,667%0,220,210,24305,0000.22EUROPÉIA25,57%
YDUQP946PUTR$ 9,4653,72% OTM 23 d.u.0,25-0.230,25-21,875%0,280,260,30125,0000.25EUROPÉIA28,64%
YDUQC966CALLR$ 9,6673,10% ITM 4 d.u.0,850.80,8500,800,760,8400,720.13AMERICANA77,55%
YDUQP846PUTR$ 8,4650,52% OTM 23 d.u.0,05-0.070,0500,090,080,10000.05EUROPÉIA8,99%
YDUQO144PUTR$ 14,46175,02% ITM 4 d.u.4,13-0.924,1300,180,36090.048,004,080.05EUROPÉIA94,57%
YDUQO139PUTR$ 13,96416,61% ITM 4 d.u.4,665-0.623,50-2,235%00053.631,003,580EUROPÉIA79,48%
YDUQO122PUTR$ 12,21106,40% ITM 4 d.u.1,89-0.871,89-0,526%0,050,10024.047,001,830.06EUROPÉIA89,67%
YDUQO159PUTR$ 15,96308,31% ITM 4 d.u.5,884-0.825,24127,826%00020.960,005,580EUROPÉIA90,26%
YDUQC104CALLR$ 10,4687,70% ATM 4 d.u.0,430.50,4372,00%0,270,220,3117.200,0000.43AMERICANA45,78%
YDUQC109CALLR$ 10,9663,14% OTM 4 d.u.0,130.270,13-7,143%0,110,090,1217.168,0000.13AMERICANA24,28%
YDUQO140PUTR$ 13,46107,75% ITM 4 d.u.3,07-0.973,07-0,968%00013.588,003,080EUROPÉIA97,54%
YDUQP138PUTR$ 13,8146,87% ITM 23 d.u.3,284-0.973,24-2,994%0009.244,003,430EUROPÉIA97,74%
YDUQO149PUTR$ 14,96104,31% ITM 4 d.u.4,551-14,51-4,043%0009.020,004,580EUROPÉIA99,77%
YDUQO132PUTR$ 13,21113,44% ITM 4 d.u.2,835-0.952,803,704%0005.805,002,830EUROPÉIA95,94%
YDUQO129PUTR$ 12,96102,20% ITM 4 d.u.2,58-0.952,58-6,182%2,322,002,645.255,002,580EUROPÉIA96,18%
YDUQP135PUTR$ 13,5640,67% ITM 23 d.u.3,03-0.983,03-2,258%0004.848,003,180EUROPÉIA98,38%
YDUQE125CALLR$ 12,5660,79% OTM 41 d.u.0,400.280,4000,310,240,384.635,0000.4AMERICANA20,79%
YDUQC120CALLR$ 11,4671,31% OTM 4 d.u.0,070.150,0700,040,030,054.168,0000.07AMERICANA13,06%
YDUQC946CALLR$ 9,46141,34% ITM 4 d.u.1,270.731,2701,020,911,143.175,000,920.35AMERICANA67,14%