Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 12,51

    0,10 arrow +0,806%

    • R$ 12,78

      Máxima

    • R$ 12,42

      Mínima

    • 2.312.700,00

      Volume

    • 12/12/25, 19:39:24

      Último Negócio

    • R$ 12,46

      Abertura

    • R$ 29,14

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 46,54%

      IV (1a)

    • 44,50%

      EWMA (1a)

    • 1,71

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQX138PUTR$ 13,8931,52% ITM 5 d.u.1,346-0.991,34-4,965%0,080,15022.240,001,380EUROPÉIA98,98%
YDUQN170PUTR$ 17,00108,34% ITM 46 d.u.5,18-0.655,18-2,079%00020.700,004,490.69EUROPÉIA80,03%
YDUQO120PUTR$ 12,0621,06% ATM 66 d.u.0,20-0.240,20-42,857%00020.000,0000.2EUROPÉIA27,36%
YDUQA120CALLR$ 12,0353,88% ATM 21 d.u.1,100.661,10-2,655%00019.230,000,480.62AMERICANA59,62%
YDUQL128CALLR$ 12,8953,11% ATM 5 d.u.0,230.370,2321,053%0,1500,3015.400,0000.23AMERICANA34,35%
YDUQA150CALLR$ 15,0348,52% OTM 21 d.u.0,100.120,1000,5001,0010.115,0000.1AMERICANA9,63%
YDUQA140CALLR$ 14,0348,05% OTM 21 d.u.0,240.250,2400,2400,488.975,0000.24AMERICANA20,67%
YDUQL136CALLR$ 13,6449,31% OTM 5 d.u.0,050.120,0525,00%0,6701,347.617,0000.05EUROPÉIA10,70%
YDUQM117PUTR$ 11,7850,10% OTM 21 d.u.0,35-0.290,3500,270,080,457.360,0000.35EUROPÉIA33,79%
YDUQM115PUTR$ 11,5346,19% OTM 21 d.u.0,23-0.220,23-30,303%0005.545,0000.23EUROPÉIA26,55%
YDUQL118CALLR$ 11,8953,54% ITM 5 d.u.0,780.770,78-4,878%0005.388,000,620.16AMERICANA74,87%
YDUQA132CALLR$ 13,2852,43% OTM 21 d.u.0,500.40,5025,00%0,7501,505.140,0000.5EUROPÉIA34,50%
YDUQX131PUTR$ 13,1442,13% ATM 5 d.u.0,69-0.770,696,154%0004.621,000,630.06EUROPÉIA79,22%
YDUQM135PUTR$ 13,5346,07% ITM 21 d.u.1,21-0.671,2100,140,2803.993,001,020.19EUROPÉIA71,72%
YDUQL123CALLR$ 12,3964,42% ATM 5 d.u.0,530.570,5335,897%0,010,0103.957,000,120.41AMERICANA53,56%
YDUQX136PUTR$ 13,6447,91% ITM 5 d.u.1,14-0.891,1400003.762,001,130.01EUROPÉIA89,92%
YDUQA130CALLR$ 13,0349,55% ATM 21 d.u.0,550.450,55-8,333%0,4500,903.670,0000.55AMERICANA38,95%
YDUQX11PUTR$ 11,3955,87% OTM 5 d.u.0,05-0.10,05-37,50%0,0600,113.420,0000.05EUROPÉIA11,80%
YDUQM130PUTR$ 13,0342,55% ATM 21 d.u.0,83-0.570,83-10,753%0003.349,000,520.31EUROPÉIA61,97%
YDUQM137PUTR$ 13,7841,62% ITM 21 d.u.1,34-0.741,34-4,286%0002.788,001,270.07EUROPÉIA78,07%
YDUQM900PUTR$ 8,4364,63% OTM 21 d.u.0,01-0.010,01-80,00%0,0300,052.724,0000.01EUROPÉIA1,87%
YDUQM120PUTR$ 12,0345,51% ATM 21 d.u.0,38-0.330,38-19,149%0,360,110,602.516,0000.38EUROPÉIA37,65%
YDUQX141PUTR$ 14,1414,70% ITM 5 d.u.1,594-11,566,849%0002.360,001,630EUROPÉIA100,00%
YDUQM145PUTR$ 14,5350,37% ITM 21 d.u.2,04-0.812,046,806%0002.244,002,020.02EUROPÉIA84,80%
YDUQL116CALLR$ 11,6465,21% ITM 5 d.u.1,030.81,0300002.060,000,870.16EUROPÉIA77,84%
YDUQM125PUTR$ 12,5345,07% ATM 21 d.u.0,59-0.450,59-14,493%0,750,301,202.008,000,020.57EUROPÉIA49,76%
YDUQX118PUTR$ 11,8943,73% OTM 5 d.u.0,08-0.180,08-52,941%0,2300,451.824,0000.08EUROPÉIA20,15%
YDUQX128PUTR$ 12,8933,31% ATM 5 d.u.0,45-0.710,45-27,419%0001.545,000,380.07EUROPÉIA72,78%
YDUQM147PUTR$ 14,7839,27% ITM 21 d.u.2,17-0.912,1700001.519,002,270EUROPÉIA92,39%
YDUQA125CALLR$ 12,5355,23% ATM 21 d.u.0,850.550,8521,429%0001.275,0000.85AMERICANA49,13%
YDUQM132PUTR$ 13,2854,08% ITM 21 d.u.1,15-0.591,1500,130,2501.150,000,770.38EUROPÉIA65,22%
YDUQA127CALLR$ 12,7853,52% ATM 21 d.u.0,710.50,7118,333%0,250,5001.065,0000.71EUROPÉIA44,22%
YDUQL143CALLR$ 14,3950,76% OTM 5 d.u.0,010.030,01-83,333%0,0300,051.048,0000.01AMERICANA2,51%
YDUQL141CALLR$ 14,1456,29% OTM 5 d.u.0,030.070,0300,100,010,181.036,0000.03EUROPÉIA6,03%
YDUQL153CALLR$ 15,3970,60% OTM 5 d.u.0,010.020,01-50,00%0,0600,121.030,0000.01AMERICANA1,75%
YDUQL151CALLR$ 15,1465,86% OTM 5 d.u.0,010.020,0100,3500,701.000,0000.01EUROPÉIA1,90%
YDUQN165PUTR$ 16,50104,19% ITM 46 d.u.4,71-0.644,71-4,073%000937,003,990.72EUROPÉIA78,56%
YDUQM140PUTR$ 14,0339,83% ITM 21 d.u.1,52-0.81,52-4,403%0,130,250760,001,520EUROPÉIA83,16%
YDUQA135CALLR$ 13,5347,15% OTM 21 d.u.0,350.330,35-2,778%000700,0000.35AMERICANA28,63%
YDUQX123PUTR$ 12,3945,84% ATM 5 d.u.0,25-0.410,25-30,556%0,040,070490,0000.25EUROPÉIA43,76%
YDUQN115PUTR$ 11,5017,57% OTM 46 d.u.0,03-0.070,03-81,25%000384,0000.03EUROPÉIA8,08%
YDUQA147CALLR$ 14,7847,74% OTM 21 d.u.0,120.140,12-36,842%000360,0000.12EUROPÉIA11,50%
YDUQL131CALLR$ 13,1450,43% ATM 5 d.u.0,140.270,1427,273%0,3100,62281,0000.14EUROPÉIA24,48%
YDUQL133CALLR$ 13,3946,34% OTM 5 d.u.0,070.170,07-53,333%0,4500,90280,0000.07AMERICANA15,04%
YDUQA137CALLR$ 13,7853,14% OTM 21 d.u.0,360.310,365,882%0,5001,00180,0000.36EUROPÉIA26,23%
YDUQA145CALLR$ 14,5346,48% OTM 21 d.u.0,140.170,14-6,667%000154,0000.14AMERICANA13,52%
YDUQA170CALLR$ 17,0352,28% OTM 21 d.u.0,020.030,02-87,50%000148,0000.02AMERICANA2,03%
YDUQM110PUTR$ 11,0349,43% OTM 21 d.u.0,15-0.150,15-25,00%000117,0000.15EUROPÉIA18,75%
YDUQN110PUTR$ 11,0021,19% OTM 46 d.u.0,02-0.040,02-66,667%000108,0000.02EUROPÉIA5,08%
YDUQN899PUTR$ 8,4352,86% OTM 295 d.u.0,48-0.110,4829,73%0,010,010100,0000.48EUROPÉIA25,13%