Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:39

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 9,14

    -0,13 arrow -1,402%

    • R$ 9,44

      Máxima

    • R$ 9,05

      Mínima

    • 3.250.400,00

      Volume

    • 05/11/26, 15:40:33

      Último Negócio

    • R$ 9,29

      Abertura

    • R$ 29,89

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 62,53%

      IV (1a)

    • 83,12%

      EWMA (1a)

    • -0,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQK886CALLR$ 8,8667,30% ATM 10 d.u.0,660.630,66-2,941%0,650,630,6660.105,000,280.38AMERICANA58,06%
YDUQL866CALLR$ 8,6651,40% ITM 31 d.u.0,990.680,993,125%1,000,981,0130.513,000,480.51AMERICANA61,71%
YDUQX986PUTR$ 9,8666,11% ITM 31 d.u.1,18-0.561,1801,171,161,1928.495,000,720.46EUROPÉIA64,58%
YDUQX926PUTR$ 9,2663,83% ATM 31 d.u.0,80-0.450,80-11,111%0,810,800,8225.788,000,120.68EUROPÉIA53,93%
YDUQW105PUTR$ 10,5676,18% ITM 10 d.u.1,51-0.81,515,594%1,571,551,5824.449,001,420.09EUROPÉIA83,98%
YDUQL906CALLR$ 9,0654,10% ATM 31 d.u.0,800.590,806,667%0,790,770,8020.129,000,080.72AMERICANA51,43%
YDUQL926CALLR$ 9,2654,62% ATM 31 d.u.0,710.540,719,231%0,700,690,7119.494,0000.71AMERICANA46,80%
YDUQX114PUTR$ 11,4679,03% ITM 31 d.u.2,50-0.732,50-4,943%2,452,432,4614.200,002,320.18EUROPÉIA81,51%
YDUQX906PUTR$ 9,0663,21% ATM 31 d.u.0,69-0.410,696,154%0,700,690,7113.462,0000.69EUROPÉIA49,96%
YDUQX104PUTR$ 10,4653,15% ITM 31 d.u.1,44-0.711,44-19,101%1,621,601,639.360,001,320.12EUROPÉIA76,76%
YDUQL936CALLR$ 9,3654,23% ATM 31 d.u.0,660.520,66-10,811%0,660,640,678.780,0000.66EUROPÉIA44,59%
YDUQX966PUTR$ 9,6668,76% ITM 31 d.u.1,09-0.521,09-18,657%1,051,031,068.048,000,520.57EUROPÉIA61,17%
YDUQL886CALLR$ 8,8652,78% ATM 31 d.u.0,890.640,894,706%0,890,870,905.929,000,280.61AMERICANA56,43%
YDUQX996PUTR$ 9,9658,56% ITM 31 d.u.1,15-0.591,15-17,857%1,251,231,264.945,000,820.33EUROPÉIA67,12%
YDUQL966CALLR$ 9,6652,81% OTM 31 d.u.0,520.450,52-17,46%0,540,530,554.650,0000.52AMERICANA38,02%
YDUQL900CALLR$ 7,8657,71% ITM 31 d.u.1,600.821,6001,531,511,543.200,001,280.32AMERICANA76,52%
YDUQX976PUTR$ 9,7657,66% ITM 31 d.u.1,01-0.561,01-28,369%1,121,101,132.525,000,620.39EUROPÉIA63,55%
YDUQX936PUTR$ 9,3660,38% ATM 31 d.u.0,81-0.470,8100,870,850,881.568,000,220.59EUROPÉIA55,67%
YDUQX946PUTR$ 9,4663,84% ATM 31 d.u.0,91-0.490,91-9,901%0,930,910,94698,000,320.59EUROPÉIA57,70%
YDUQW966PUTR$ 9,6680,03% ITM 10 d.u.0,86-0.590,86-19,626%0,850,830,86430,000,520.34EUROPÉIA65,34%
YDUQX102PUTR$ 10,2164,31% ITM 31 d.u.1,39-0.621,393,731%1,421,411,44278,001,070.32EUROPÉIA70,29%
YDUQX117PUTR$ 11,7164,74% ITM 31 d.u.2,57-0.822,5702,672,652,68257,002,570EUROPÉIA87,17%
YDUQK816CALLR$ 8,1681,24% ITM 10 d.u.1,210.791,2101,111,091,1200,980.23EUROPÉIA74,27%
YDUQK826CALLR$ 8,2648,56% ITM 10 d.u.0,980.870,9801,041,021,0500,880.1AMERICANA85,35%
YDUQK836CALLR$ 8,3665,67% ITM 10 d.u.0,980.780,9800,960,940,9700,780.2EUROPÉIA74,41%
YDUQK856CALLR$ 8,5662,68% ITM 10 d.u.0,820.740,8200,830,810,8400,580.24EUROPÉIA69,29%
YDUQW936PUTR$ 9,3695,72% ATM 10 d.u.0,79-0.50,7900,660,640,6700,220.57EUROPÉIA57,65%
YDUQW956PUTR$ 9,56124,85% ATM 10 d.u.1,12-0.511,1200,790,770,8000,420.7EUROPÉIA61,19%
YDUQW986PUTR$ 9,86101,00% ITM 10 d.u.1,14-0.61,1401,000,981,0100,720.42EUROPÉIA67,43%
YDUQW100PUTR$ 10,06117,22% ITM 10 d.u.1,39-0.611,3901,151,131,1600,920.47EUROPÉIA69,34%
YDUQW110PUTR$ 11,06153,27% ITM 10 d.u.2,37-0.682,3702,012,002,0301,920.45EUROPÉIA77,65%
YDUQX100PUTR$ 10,0683,56% ITM 31 d.u.1,53-0.551,5301,321,301,3300,920.61EUROPÉIA66,25%
YDUQX107PUTR$ 10,7177,87% ITM 31 d.u.1,91-0.651,9101,821,801,8301,570.34EUROPÉIA74,49%
YDUQX109PUTR$ 10,9679,04% ITM 31 d.u.2,11-0.682,1102,012,002,0301,820.29EUROPÉIA76,91%
YDUQX112PUTR$ 11,2199,60% ITM 31 d.u.2,54-0.642,5402,232,212,2402,070.47EUROPÉIA76,22%
YDUQX866PUTR$ 8,6664,14% OTM 31 d.u.0,52-0.340,52-10,345%0,520,500,5315.380,0000.52EUROPÉIA42,14%
YDUQL986CALLR$ 9,8654,47% OTM 31 d.u.0,470.410,4700,480,460,4912.659,0000.47AMERICANA34,14%
YDUQX886PUTR$ 8,8664,40% ATM 31 d.u.0,61-0.370,61-10,294%0,610,590,6210.759,0000.61EUROPÉIA46,19%
YDUQK936CALLR$ 9,3672,56% ATM 10 d.u.0,450.480,45-26,23%0,420,400,434.500,0000.45EUROPÉIA42,03%
YDUQL100CALLR$ 10,0656,40% OTM 31 d.u.0,430.380,43-15,686%0,420,400,431.740,0000.43AMERICANA30,75%
YDUQL102CALLR$ 10,2154,16% OTM 31 d.u.0,360.340,36-12,195%0,380,370,391.080,0000.36EUROPÉIA27,64%
YDUQK966CALLR$ 9,6675,82% OTM 10 d.u.0,360.40,3638,462%0,310,300,321.008,0000.36AMERICANA34,17%
YDUQW906PUTR$ 9,0669,48% ATM 10 d.u.0,44-0.430,44-18,519%0,490,470,50440,0000.44EUROPÉIA48,74%
YDUQL946CALLR$ 9,4663,05% ATM 31 d.u.0,730.510,731,389%0,620,600,63219,0000.73AMERICANA42,31%
YDUQX846PUTR$ 8,4661,35% OTM 31 d.u.0,41-0.290,4100,440,420,4541,0000.41EUROPÉIA37,22%
YDUQX826PUTR$ 8,2663,20% OTM 31 d.u.0,36-0.260,36-16,279%0,360,350,3736,0000.36EUROPÉIA33,79%
YDUQK876CALLR$ 8,7664,37% ATM 10 d.u.0,700.670,7000,700,680,7200,380.32EUROPÉIA62,07%
YDUQK906CALLR$ 9,0671,35% ATM 10 d.u.0,580.570,5800,550,530,5600,080.5AMERICANA51,08%
YDUQK926CALLR$ 9,2672,11% ATM 10 d.u.0,490.510,4900,450,440,47000.49AMERICANA44,96%
YDUQW926PUTR$ 9,2671,78% ATM 10 d.u.0,56-0.490,5600,600,580,6100,120.44EUROPÉIA55,04%