Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 11,97

    -0,09 arrow -0,746%

    • R$ 12,35

      Máxima

    • R$ 11,61

      Mínima

    • 23.019.200,00

      Volume

    • 19/03/25, 17:57:55

      Último Negócio

    • R$ 11,98

      Abertura

    • R$ 274,09

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 58,12%

      IV (1a)

    • 51,98%

      EWMA (1a)

    • 2,19

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQC109CALLR$ 11,06102,04% ITM 2 d.u.1,030.821,03-8,036%000105.216,000,910.12AMERICANA79,83%
YDUQO154PUTR$ 15,56293,52% ITM 2 d.u.3,87-0.813,87-5,379%00077.764,003,590.28EUROPÉIA87,07%
YDUQP160PUTR$ 15,4693,21% ITM 21 d.u.3,68-0.783,6810,511%00073.600,003,490.19EUROPÉIA85,20%
YDUQC115CALLR$ 11,5691,58% ATM 2 d.u.0,630.680,63-30,00%0,530,100,9565.928,000,410.22AMERICANA65,51%
YDUQP114PUTR$ 11,4655,53% ATM 21 d.u.0,47-0.340,476,818%0,110,21063.389,0000.47EUROPÉIA39,78%
YDUQP122PUTR$ 12,2158,90% ATM 21 d.u.0,87-0.490,8720,833%0,030,06059.801,000,240.63EUROPÉIA55,49%
YDUQD134CALLR$ 13,4654,97% OTM 21 d.u.0,300.280,30-25,00%0,7501,5051.340,0000.3AMERICANA22,65%
YDUQC120CALLR$ 12,0679,06% ATM 2 d.u.0,300.480,30-25,00%00043.321,0000.3AMERICANA44,95%
YDUQD114CALLR$ 11,4648,87% ATM 21 d.u.1,020.681,02-15,702%0,180,35042.709,000,510.51AMERICANA62,36%
YDUQD122CALLR$ 12,2152,98% ATM 21 d.u.0,680.510,68-15,00%00040.978,0000.68EUROPÉIA44,61%
YDUQE113CALLR$ 11,3161,63% ITM 39 d.u.1,610.671,6137,607%00029.790,000,660.95AMERICANA57,76%
YDUQP112PUTR$ 11,2159,06% OTM 21 d.u.0,42-0.30,4235,484%00025.445,0000.42EUROPÉIA35,83%
YDUQP124PUTR$ 12,4654,31% ATM 21 d.u.0,95-0.540,952,151%00024.752,000,490.46EUROPÉIA60,46%
YDUQD119CALLR$ 11,9656,14% ATM 21 d.u.0,840.560,84-9,677%0,6301,2522.980,000,010.83AMERICANA49,64%
YDUQD124CALLR$ 12,4656,91% ATM 21 d.u.0,630.460,63-1,562%0,4800,9522.704,0000.63AMERICANA39,73%
YDUQD132CALLR$ 13,2155,74% OTM 21 d.u.0,370.320,37-7,50%00021.181,0000.37EUROPÉIA26,57%
YDUQO175PUTR$ 17,56323,30% ITM 2 d.u.5,75-0.885,752,496%00020.125,005,590.16EUROPÉIA92,93%
YDUQO115PUTR$ 11,5667,54% ATM 2 d.u.0,12-0.270,129,091%0,010,02017.471,0000.12EUROPÉIA28,56%
YDUQP134PUTR$ 13,4656,26% ITM 21 d.u.1,66-0.721,6621,168%00016.862,001,490.17EUROPÉIA76,94%
YDUQD109CALLR$ 10,9654,89% ITM 21 d.u.1,420.761,4221,368%00015.978,001,010.41AMERICANA70,73%
YDUQQ125PUTR$ 12,5657,96% ATM 39 d.u.1,28-0.51,28-36,00%0,200,40011.776,000,590.69EUROPÉIA59,36%
YDUQO120PUTR$ 12,0672,57% ATM 2 d.u.0,35-0.530,3534,615%0009.183,000,090.26EUROPÉIA55,26%
YDUQC125CALLR$ 12,5657,20% ATM 2 d.u.0,060.180,06-66,667%0,1100,228.423,0000.06AMERICANA17,12%
YDUQP119PUTR$ 11,9656,06% ATM 21 d.u.0,70-0.440,707,692%0,4500,908.260,0000.7EUROPÉIA50,35%
YDUQP117PUTR$ 11,7159,69% ATM 21 d.u.0,63-0.390,63-25,882%0,010,0208.254,0000.63EUROPÉIA45,85%
YDUQQ123PUTR$ 12,3162,30% ATM 39 d.u.1,22-0.461,2200008.062,000,340.88EUROPÉIA56,15%
YDUQO144PUTR$ 14,56142,32% ITM 2 d.u.2,62-0.932,62-17,35%0006.973,002,590.03EUROPÉIA94,52%
YDUQP147PUTR$ 14,7165,93% ITM 21 d.u.2,78-0.822,7800006.789,002,740.04EUROPÉIA86,89%
YDUQD129CALLR$ 12,9656,46% OTM 21 d.u.0,450.370,45-13,462%0,5000,995.743,0000.45AMERICANA30,76%
YDUQE133CALLR$ 13,3157,01% OTM 39 d.u.0,660.390,6600005.594,0000.66AMERICANA31,01%
YDUQQ108PUTR$ 10,8157,38% OTM 39 d.u.0,47-0.260,47-27,692%0005.038,0000.47EUROPÉIA33,44%
YDUQP109PUTR$ 10,9657,48% OTM 21 d.u.0,32-0.250,3210,345%0,2400,484.957,0000.32EUROPÉIA30,38%
YDUQP149PUTR$ 14,9666,28% ITM 21 d.u.3,00-0.843,00-14,286%0004.500,002,990.01EUROPÉIA88,58%
YDUQE128CALLR$ 12,8160,38% OTM 39 d.u.0,890.470,89-6,316%0004.450,0000.89AMERICANA37,46%
YDUQD117CALLR$ 11,7149,39% ATM 21 d.u.0,880.620,88-16,19%0,6501,302.880,000,260.62EUROPÉIA56,31%
YDUQD107CALLR$ 10,7157,87% ITM 21 d.u.1,630.791,6323,485%0,651,3002.712,001,260.37EUROPÉIA74,12%
YDUQQ118PUTR$ 11,8164,43% ATM 39 d.u.1,00-0.41,00-8,257%0002.132,0001EUROPÉIA49,77%
YDUQD104CALLR$ 10,4666,72% ITM 21 d.u.1,900.81,90-2,564%0001.900,001,510.39AMERICANA74,54%
YDUQD137CALLR$ 13,7147,32% OTM 21 d.u.0,170.20,17-41,379%0,2500,501.510,0000.17EUROPÉIA16,29%
YDUQP144PUTR$ 14,4652,38% ITM 21 d.u.2,45-0.862,454,701%0001.470,002,490EUROPÉIA89,51%
YDUQO109PUTR$ 11,0673,37% OTM 2 d.u.0,04-0.10,0400,1000,201.424,0000.04EUROPÉIA11,65%
YDUQO170PUTR$ 17,06236,19% ITM 2 d.u.5,13-0.945,134,057%0001.027,005,090.04EUROPÉIA96,28%
YDUQP107PUTR$ 10,7159,42% OTM 21 d.u.0,27-0.210,2722,727%0,590,071,10637,0000.27EUROPÉIA26,57%
YDUQD160CALLR$ 15,4657,63% OTM 21 d.u.0,070.080,07-30,00%0,0400,08210,0000.07AMERICANA5,99%
YDUQD112CALLR$ 11,2158,15% ITM 21 d.u.1,290.711,29-12,838%000129,000,760.53EUROPÉIA64,48%
YDUQP104PUTR$ 10,4659,45% OTM 21 d.u.0,21-0.170,2123,529%0,050,09062,0000.21EUROPÉIA22,27%
YDUQO104PUTR$ 10,5677,16% OTM 2 d.u.0,01-0.030,0100,2700,531,0000.01EUROPÉIA3,56%
YDUQO506PUTR$ 5,06417,98% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,66%
YDUQO546PUTR$ 5,46383,61% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,66%
YDUQO566PUTR$ 5,66404,71% OTM 2 d.u.0,02-0.010,020000000.02EUROPÉIA2,87%