Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 16:59:43

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 13,96

    0,20 arrow +1,453%

    • R$ 14,50

      Máxima

    • R$ 13,88

      Mínima

    • 9.263.900,00

      Volume

    • 14/05/24, 16:54:54

      Último Negócio

    • R$ 13,92

      Abertura

    • R$ 130,74

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 46,75%

      IV (1a)

    • 49,20%

      EWMA (1a)

    • 1,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQF160CALLR$ 15,7346,27% OTM 27 d.u.0,320.270,32-11,111%0,380,380,389.225,0000.32AMERICANA22,01%
YDUQG145CALLR$ 14,2343,59% ATM 47 d.u.1,080.551,080000195.479,0001.08AMERICANA47,33%
YDUQG140CALLR$ 13,7353,62% ATM 47 d.u.1,560.611,560000128.583,000,231.33AMERICANA52,42%
YDUQG162CALLR$ 15,9836,00% OTM 47 d.u.0,320.260,32000089.664,0000.32EUROPÉIA21,45%
YDUQQ227PUTR$ 22,4837,98% ITM 3 d.u.8,485-18,2232,581%00063.292,008,520EUROPÉIA100,00%
YDUQR230PUTR$ 22,7346,04% ITM 27 d.u.8,456-18,2533,065%00062.700,008,770EUROPÉIA99,94%
YDUQR140PUTR$ 13,7349,87% ATM 27 d.u.0,70-0.390,7000,4500,9050.210,0000.7EUROPÉIA45,80%
YDUQS152PUTR$ 14,9850,95% ITM 47 d.u.1,61-0.541,61-1,829%00029.261,001,020.59EUROPÉIA62,56%
YDUQQ215PUTR$ 21,23141,88% ITM 3 d.u.7,24-17,24-2,688%00028.960,007,270EUROPÉIA99,72%
YDUQF155CALLR$ 15,2345,39% OTM 27 d.u.0,430.340,434,878%0,450,400,4928.037,0000.43AMERICANA28,55%
YDUQF202CALLR$ 19,9868,55% OTM 27 d.u.0,100.080,10-23,077%0,1000,2028.020,0000.1EUROPÉIA4,97%
YDUQQ192PUTR$ 18,98168,30% ITM 3 d.u.5,05-0.945,0561,342%2,154,30027.775,005,020.03EUROPÉIA96,05%
YDUQR240PUTR$ 23,73195,97% ITM 27 d.u.10,781-0.699,31000026.999,009,770EUROPÉIA86,99%
YDUQS197PUTR$ 19,4820,36% ITM 47 d.u.5,053-15,05000025.755,005,520EUROPÉIA99,98%
YDUQE145CALLR$ 14,2367,25% ATM 3 d.u.0,300.420,30-85,714%0,1700,3425.662,0000.3AMERICANA39,10%
YDUQF150CALLR$ 14,7347,05% OTM 27 d.u.0,620.430,625,085%0,280,55019.982,0000.62AMERICANA36,87%
YDUQF145CALLR$ 14,2348,53% ATM 27 d.u.0,850.520,856,25%0,380,75017.020,0000.85AMERICANA45,53%
YDUQG155CALLR$ 15,2350,49% OTM 47 d.u.0,850.430,8525,00%00016.487,0000.85AMERICANA34,56%
YDUQF140CALLR$ 13,7343,03% ATM 27 d.u.1,000.611,0000,740,371,1016.427,000,230.77AMERICANA55,82%
YDUQS132PUTR$ 12,9849,40% OTM 47 d.u.0,60-0.290,60000016.115,0000.6EUROPÉIA36,38%
YDUQS142PUTR$ 13,9850,60% ATM 47 d.u.1,05-0.421,0516,667%0,770,331,2013.029,000,021.03EUROPÉIA50,19%
YDUQE152CALLR$ 14,9872,32% OTM 3 d.u.0,120.20,12-92,453%00011.088,0000.12EUROPÉIA18,05%
YDUQR142PUTR$ 13,9848,85% ATM 27 d.u.0,80-0.440,80-5,882%0,330,6509.651,000,020.78EUROPÉIA50,07%
YDUQQ182PUTR$ 17,9883,24% ITM 3 d.u.3,993-13,90-4,177%0,490,9709.466,004,020EUROPÉIA99,76%
YDUQE140CALLR$ 13,73105,76% ATM 3 d.u.0,770.590,77-71,053%0,110,2106.993,000,230.54AMERICANA53,97%
YDUQE150CALLR$ 14,7363,59% OTM 3 d.u.0,130.240,13-35,00%0,100,030,166.394,0000.13AMERICANA21,59%
YDUQS150PUTR$ 14,7350,50% ITM 47 d.u.1,45-0.511,4516,00%0005.275,000,770.68EUROPÉIA59,64%
YDUQS137PUTR$ 13,4851,00% ATM 47 d.u.0,83-0.350,833,75%0,590,200,974.385,0000.83EUROPÉIA43,69%
YDUQR145PUTR$ 14,2342,32% ATM 27 d.u.0,81-0.490,81-19,00%0,930,851,004.303,000,270.54EUROPÉIA54,26%
YDUQF182CALLR$ 17,9846,59% OTM 27 d.u.0,060.070,06-80,645%0003.000,0000.06EUROPÉIA5,01%
YDUQF90CALLR$ 8,4652,71% ITM 278 d.u.6,960.936,963,726%2,004,0002.768,005,501.46EUROPÉIA81,25%
YDUQR137PUTR$ 13,4849,72% ATM 27 d.u.0,59-0.350,59-11,94%0002.750,0000.59EUROPÉIA41,32%
YDUQF147CALLR$ 14,4846,16% ATM 27 d.u.0,700.470,70-59,064%0,7201,432.100,0000.7EUROPÉIA41,08%
YDUQQ205PUTR$ 20,23170,90% ITM 3 d.u.6,267-0.976,01-5,354%2,905,8001.782,006,270EUROPÉIA98,10%
YDUQQ162PUTR$ 15,98361,79% ITM 3 d.u.3,469-0.561,76-10,66%0,851,7001.760,002,020EUROPÉIA70,40%
YDUQR152PUTR$ 14,9851,78% ITM 27 d.u.1,43-0.61,43-2,055%0,8001,601.689,001,020.41EUROPÉIA66,23%
YDUQQ160PUTR$ 15,73102,12% ITM 3 d.u.1,869-0.841,5226,667%0,631,2501.520,001,770EUROPÉIA86,72%
YDUQR147PUTR$ 14,4851,67% ATM 27 d.u.1,12-0.521,123,704%1,040,931,151.372,000,520.6EUROPÉIA58,65%
YDUQQ140PUTR$ 13,7354,90% ATM 3 d.u.0,22-0.370,22-33,333%0,210,020,391.222,0000.22EUROPÉIA39,23%
YDUQR150PUTR$ 14,7339,97% ITM 27 d.u.1,06-0.591,06-17,188%0,110,2101.060,000,770.29EUROPÉIA64,41%
YDUQQ145PUTR$ 14,2345,46% ATM 3 d.u.0,42-0.630,42-28,814%0,060,120963,000,270.15EUROPÉIA64,80%
YDUQQ175PUTR$ 17,2358,89% ITM 3 d.u.3,244-13,17-3,939%1,593,170951,003,270EUROPÉIA99,95%
YDUQG100CALLR$ 9,7379,48% ITM 47 d.u.4,720.94,720000944,004,230.49AMERICANA82,91%
YDUQQ152PUTR$ 14,9846,51% ITM 3 d.u.1,026-0.910,87-18,692%0,280,550870,001,020EUROPÉIA91,69%
YDUQR135PUTR$ 13,2345,74% OTM 27 d.u.0,43-0.30,4334,375%000860,0000.43EUROPÉIA35,31%
YDUQR130PUTR$ 12,7345,86% OTM 27 d.u.0,28-0.220,28-30,00%0,330,270,39821,0000.28EUROPÉIA26,36%
YDUQS140PUTR$ 13,7345,75% ATM 47 d.u.0,82-0.380,82-11,828%000820,0000.82EUROPÉIA45,70%
YDUQR132PUTR$ 12,9844,47% OTM 27 d.u.0,33-0.250,33-29,787%000779,0000.33EUROPÉIA30,05%
YDUQD160CALLR$ 15,4645,17% OTM 236 d.u.2,530.62,5300,501,000759,0002.53AMERICANA43,11%
YDUQE90CALLR$ 8,4654,84% ITM 254 d.u.6,880.926,88-41,941%000688,005,501.38EUROPÉIA80,85%