Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 11,91

    -0,08 arrow -0,667%

    • R$ 12,17

      Máxima

    • R$ 11,87

      Mínima

    • 2.987.900,00

      Volume

    • 08/10/25, 20:59:09

      Último Negócio

    • R$ 12,07

      Abertura

    • R$ 35,75

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 46,55%

      IV (1a)

    • 44,77%

      EWMA (1a)

    • 1,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQK135CALLR$ 13,5345,59% OTM 32 d.u.0,300.270,30-30,233%000112.952,0000.3AMERICANA22,23%
YDUQJ115CALLR$ 11,5346,39% ATM 7 d.u.0,610.690,61-51,20%00058.860,000,380.23AMERICANA66,55%
YDUQW120PUTR$ 12,0347,93% ATM 32 d.u.0,77-0.450,772,667%00056.811,000,120.65EUROPÉIA51,89%
YDUQW122PUTR$ 12,2847,13% ATM 32 d.u.0,89-0.50,89-1,111%00046.779,000,370.52EUROPÉIA56,66%
YDUQK132CALLR$ 13,2852,18% OTM 32 d.u.0,460.340,46000046.213,0000.46EUROPÉIA27,77%
YDUQW130PUTR$ 13,0345,35% ITM 32 d.u.1,33-0.651,33-2,206%0,300,60026.600,001,120.21EUROPÉIA70,36%
YDUQJ120CALLR$ 12,0343,69% ATM 7 d.u.0,310.480,31-34,043%00026.265,0000.31AMERICANA45,05%
YDUQV130PUTR$ 13,0344,79% ITM 7 d.u.1,13-0.871,1310,784%0,100,20024.816,001,120.01EUROPÉIA88,36%
YDUQK130CALLR$ 13,0345,77% OTM 32 d.u.0,430.360,43-14,00%1,0002,0023.246,0000.43AMERICANA29,76%
YDUQK120CALLR$ 12,0347,51% ATM 32 d.u.0,840.550,84-35,385%00019.274,0000.84AMERICANA48,15%
YDUQW132PUTR$ 13,2819,55% ITM 32 d.u.1,19-0.91,19000018.150,001,370EUROPÉIA91,32%
YDUQX118PUTR$ 11,8949,40% ATM 52 d.u.0,89-0.410,8993,478%0008.900,0000.89EUROPÉIA49,41%
YDUQJ127CALLR$ 12,7847,83% OTM 7 d.u.0,110.210,11-21,429%0008.813,0000.11EUROPÉIA18,97%
YDUQX116PUTR$ 11,6447,22% ATM 52 d.u.0,73-0.370,7300007.300,0000.73EUROPÉIA45,04%
YDUQW135PUTR$ 13,5346,40% ITM 32 d.u.1,71-0.721,716,211%0007.250,001,620.09EUROPÉIA77,46%
YDUQK160CALLR$ 16,0353,29% OTM 32 d.u.0,080.080,0800006.666,0000.08AMERICANA5,79%
YDUQJ130CALLR$ 13,0349,86% OTM 7 d.u.0,080.160,0800,4800,954.371,0000.08AMERICANA14,02%
YDUQV120PUTR$ 12,0345,37% ATM 7 d.u.0,40-0.520,405,263%0004.254,000,120.28EUROPÉIA54,88%
YDUQW107PUTR$ 10,7848,49% OTM 32 d.u.0,29-0.220,2911,538%0003.893,0000.29EUROPÉIA27,89%
YDUQJ125CALLR$ 12,5348,38% ATM 7 d.u.0,170.290,17-19,048%0,1000,202.985,0000.17AMERICANA26,60%
YDUQK140CALLR$ 14,0345,91% OTM 32 d.u.0,210.210,21-34,375%0,010,0102.850,0000.21AMERICANA16,30%
YDUQK115CALLR$ 11,5348,71% ATM 32 d.u.1,120.641,12-36,723%0002.240,000,380.74AMERICANA57,74%
YDUQV125PUTR$ 12,5344,70% ATM 7 d.u.0,72-0.720,7200,030,0502.070,000,620.1EUROPÉIA74,86%
YDUQV127PUTR$ 12,7837,52% ITM 7 d.u.0,88-0.850,886,024%0001.760,000,870.01EUROPÉIA86,45%
YDUQW125PUTR$ 12,5346,83% ATM 32 d.u.1,03-0.551,0313,187%0,150,3001.545,000,620.41EUROPÉIA61,36%
YDUQK147CALLR$ 14,7847,46% OTM 32 d.u.0,130.140,13-7,143%0,1500,301.456,0000.13EUROPÉIA10,32%
YDUQK110CALLR$ 11,0353,82% ITM 32 d.u.1,500.721,5000001.365,000,880.62AMERICANA65,19%
YDUQK122CALLR$ 12,2848,25% ATM 32 d.u.0,740.50,74-12,941%0001.332,0000.74EUROPÉIA43,33%
YDUQW127PUTR$ 12,7846,44% ITM 32 d.u.1,18-0.61,188,257%0001.180,000,870.31EUROPÉIA65,87%
YDUQK112CALLR$ 11,2850,84% ITM 32 d.u.1,300.681,3000001.167,000,630.67EUROPÉIA61,81%
YDUQV115PUTR$ 11,5346,61% ATM 7 d.u.0,19-0.310,19171,429%0001.003,0000.19EUROPÉIA33,54%
YDUQX131PUTR$ 13,1442,74% ITM 52 d.u.1,46-0.611,4600001.000,001,230.23EUROPÉIA67,91%
YDUQK117CALLR$ 11,7847,85% ATM 32 d.u.0,970.60,970000970,000,130.84EUROPÉIA53,03%
YDUQK125CALLR$ 12,5346,52% ATM 32 d.u.0,610.450,61-29,885%000915,0000.61AMERICANA38,61%
YDUQW115PUTR$ 11,5346,73% ATM 32 d.u.0,52-0.350,52-8,772%0,340,040,64880,0000.52EUROPÉIA41,66%
YDUQX114PUTR$ 10,8947,53% OTM 52 d.u.0,45-0.260,4500,130,250860,0000.45EUROPÉIA33,32%
YDUQA132CALLR$ 13,2848,66% OTM 68 d.u.0,840.430,840000841,0000.84EUROPÉIA33,78%
YDUQV110PUTR$ 11,0348,96% OTM 7 d.u.0,08-0.150,0800,140,010,27653,0000.08EUROPÉIA17,26%
YDUQK150CALLR$ 15,0346,64% OTM 32 d.u.0,100.110,10-16,667%000642,0000.1AMERICANA8,32%
YDUQW117PUTR$ 11,7844,37% ATM 32 d.u.0,59-0.40,59-10,606%0,3700,73590,0000.59EUROPÉIA46,23%
YDUQJ140CALLR$ 14,0355,41% OTM 7 d.u.0,020.050,0200,0200,04576,0000.02AMERICANA3,75%
YDUQK145CALLR$ 14,5346,71% OTM 32 d.u.0,150.160,15-11,765%000285,0000.15AMERICANA11,93%
YDUQW110PUTR$ 11,0347,46% OTM 32 d.u.0,35-0.260,350000268,0000.35EUROPÉIA32,03%
YDUQW112PUTR$ 11,2846,47% OTM 32 d.u.0,42-0.30,4261,538%000210,0000.42EUROPÉIA36,50%
YDUQJ105CALLR$ 10,53114,36% ITM 7 d.u.1,740.781,740000174,001,380.36AMERICANA71,56%
YDUQW105PUTR$ 10,5348,77% OTM 32 d.u.0,23-0.190,230000163,0000.23EUROPÉIA23,68%
YDUQM115PUTR$ 11,5346,43% ATM 68 d.u.0,76-0.340,7638,182%000149,0000.76EUROPÉIA43,67%
YDUQV135PUTR$ 13,5351,28% ITM 7 d.u.1,607-0.921,468,955%0,070,130146,001,620EUROPÉIA93,22%
YDUQX111PUTR$ 11,1445,60% OTM 52 d.u.0,50-0.290,500000100,0000.5EUROPÉIA36,37%
YDUQJ155CALLR$ 15,5373,83% OTM 7 d.u.0,010.020,01000091,0000.01AMERICANA1,43%