Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 8,31

    -0,03 arrow -0,36%

    • R$ 8,52

      Máxima

    • R$ 8,24

      Mínima

    • 1.857.600,00

      Volume

    • 31/07/26, 19:26:41

      Último Negócio

    • R$ 8,38

      Abertura

    • R$ 15,41

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 44,15%

      IV (1a)

    • 43,39%

      EWMA (1a)

    • -0,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQT726PUTR$ 7,2651,01% OTM 15 d.u.0,06-0.110,06-33,333%0,070,060,0736,0000.06EUROPÉIA13,89%
YDUQI906CALLR$ 9,0643,35% OTM 34 d.u.0,300.360,30000060.144,0000.3AMERICANA30,43%
YDUQI90CALLR$ 7,8641,95% ITM 34 d.u.0,840.710,84000040.883,000,450.39AMERICANA65,47%
YDUQI806CALLR$ 8,0644,83% ATM 34 d.u.0,750.650,75000033.980,000,250.5AMERICANA58,31%
YDUQT866PUTR$ 8,6647,71% ATM 15 d.u.0,55-0.590,55000017.715,000,350.2EUROPÉIA63,54%
YDUQT916PUTR$ 9,1654,26% ITM 15 d.u.0,95-0.730,951,064%00015.456,000,850.1EUROPÉIA77,14%
YDUQU866PUTR$ 8,6641,76% ATM 34 d.u.0,62-0.530,62000015.177,000,350.27EUROPÉIA59,15%
YDUQU936PUTR$ 9,3644,51% ITM 34 d.u.1,12-0.71,12-1,754%00014.336,001,050.07EUROPÉIA75,87%
YDUQU826PUTR$ 8,2643,34% ATM 34 d.u.0,43-0.410,43000013.219,0000.43EUROPÉIA47,27%
YDUQU966PUTR$ 9,6646,40% ITM 34 d.u.1,37-0.761,37000012.739,001,350.02EUROPÉIA80,66%
YDUQT896PUTR$ 8,9655,33% ITM 15 d.u.0,81-0.670,813,846%0,100,20010.368,000,650.16EUROPÉIA71,50%
YDUQI776CALLR$ 7,7640,35% ITM 34 d.u.0,890.740,895,952%00010.146,000,550.34EUROPÉIA69,37%
YDUQT906PUTR$ 9,0652,15% ITM 15 d.u.0,86-0.710,8600,130,2509.464,000,750.11EUROPÉIA75,24%
YDUQU876PUTR$ 8,7644,29% ITM 34 d.u.0,71-0.550,714,412%0009.372,000,450.26EUROPÉIA61,70%
YDUQH806CALLR$ 8,0653,70% ATM 15 d.u.0,600.640,6000008.940,000,250.35AMERICANA58,97%
YDUQI856CALLR$ 8,5644,87% ATM 34 d.u.0,500.50,5000008.788,0000.5EUROPÉIA43,81%
YDUQI796CALLR$ 7,9644,03% ATM 34 d.u.0,800.680,8000007.462,000,350.45EUROPÉIA61,55%
YDUQI666CALLR$ 6,6640,19% ITM 34 d.u.1,790.951,7900007.160,001,650.14AMERICANA93,87%
YDUQI826CALLR$ 8,2644,73% ATM 34 d.u.0,640.590,6400006.944,000,050.59AMERICANA52,45%
YDUQT936PUTR$ 9,3647,64% ITM 15 d.u.1,07-0.821,0700,250,5006.908,001,050.02EUROPÉIA84,50%
YDUQH766CALLR$ 7,6651,63% ITM 15 d.u.0,850.780,8500005.969,000,650.2AMERICANA74,05%
YDUQU816PUTR$ 8,1644,63% ATM 34 d.u.0,40-0.380,4000005.054,0000.4EUROPÉIA44,59%
YDUQU776PUTR$ 7,7645,82% OTM 34 d.u.0,26-0.280,2600005.018,0000.26EUROPÉIA33,47%
YDUQU836PUTR$ 8,3642,69% ATM 34 d.u.0,47-0.440,4700004.981,000,050.42EUROPÉIA50,19%
YDUQI866CALLR$ 8,6644,19% ATM 34 d.u.0,450.470,4500004.872,0000.45AMERICANA41,01%
YDUQU726PUTR$ 7,2646,05% OTM 34 d.u.0,13-0.160,1300,2000,394.745,0000.13EUROPÉIA20,68%
YDUQT926PUTR$ 9,2653,03% ITM 15 d.u.1,02-0.761,0200004.686,000,950.07EUROPÉIA80,00%
YDUQI876CALLR$ 8,7646,58% OTM 34 d.u.0,440.450,4400004.576,0000.44EUROPÉIA38,54%
YDUQH90CALLR$ 7,8648,72% ITM 15 d.u.0,690.720,6900004.029,000,450.24AMERICANA68,23%
YDUQU846PUTR$ 8,4641,80% ATM 34 d.u.0,51-0.470,5100003.991,000,150.36EUROPÉIA53,15%
YDUQU886PUTR$ 8,8644,13% ITM 34 d.u.0,77-0.580,7700003.850,000,550.22EUROPÉIA64,36%
YDUQT766PUTR$ 7,6649,79% OTM 15 d.u.0,13-0.210,1300,280,050,503.770,0000.13EUROPÉIA25,03%
YDUQN896PUTR$ 8,9647,54% ITM 138 d.u.1,18-0.431,1800,050,1003.529,000,650.53EUROPÉIA57,44%
YDUQU90PUTR$ 7,8644,48% OTM 34 d.u.0,28-0.30,2800003.296,0000.28EUROPÉIA35,70%
YDUQI706CALLR$ 7,0641,56% ITM 34 d.u.1,440.91,4400003.195,001,250.19AMERICANA86,57%
YDUQT886PUTR$ 8,8647,27% ITM 15 d.u.0,68-0.670,6800,100,2003.122,000,550.13EUROPÉIA70,76%
YDUQI936CALLR$ 9,3646,14% OTM 34 d.u.0,250.30,2500002.625,0000.25EUROPÉIA24,72%
YDUQH906CALLR$ 9,0650,73% OTM 15 d.u.0,170.280,1700,110,020,202.550,0000.17AMERICANA24,27%
YDUQI986CALLR$ 9,8647,19% OTM 34 d.u.0,160.210,1600002.480,0000.16AMERICANA16,55%
YDUQU926PUTR$ 9,2643,92% ITM 34 d.u.1,04-0.681,0400002.184,000,950.09EUROPÉIA73,99%
YDUQI836CALLR$ 8,3643,90% ATM 34 d.u.0,580.560,5800002.146,0000.58EUROPÉIA49,64%
YDUQH826CALLR$ 8,2651,16% ATM 15 d.u.0,470.570,4700002.115,000,050.42AMERICANA51,91%
YDUQU686PUTR$ 6,8646,91% OTM 34 d.u.0,07-0.10,07-22,222%0002.114,0000.07EUROPÉIA12,95%
YDUQU746PUTR$ 7,4645,43% OTM 34 d.u.0,17-0.20,1700,3600,722.057,0000.17EUROPÉIA25,20%
YDUQH816CALLR$ 8,1654,56% ATM 15 d.u.0,550.60,555,769%0002.035,000,150.4EUROPÉIA55,11%
YDUQU736PUTR$ 7,3643,34% OTM 34 d.u.0,13-0.170,1300,2300,461.831,0000.13EUROPÉIA21,38%
YDUQI886CALLR$ 8,8643,79% OTM 34 d.u.0,370.420,3700,2500,501.680,0000.37AMERICANA35,58%
YDUQT846PUTR$ 8,4647,52% ATM 15 d.u.0,43-0.510,4300001.608,000,150.28EUROPÉIA55,79%
YDUQI756CALLR$ 7,5643,51% ITM 34 d.u.1,060.781,0611,579%0001.590,000,750.31EUROPÉIA73,30%
YDUQU806PUTR$ 8,0644,84% ATM 34 d.u.0,36-0.350,3600,150,3001.380,0000.36EUROPÉIA41,70%