Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 12:53:47

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 16,82

    -0,09 arrow -0,532%

    • R$ 16,99

      Máxima

    • R$ 16,62

      Mínima

    • 747.600,00

      Volume

    • 17/06/25, 12:53:43

      Último Negócio

    • R$ 16,98

      Abertura

    • R$ 12,51

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 48,32%

      IV (1a)

    • 50,66%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQG170CALLR$ 16,4342,13% ATM 22 d.u.1,140.631,14-12,977%1,191,171,2082.862,000,390.75AMERICANA58,61%
YDUQS180PUTR$ 17,4347,33% ATM 22 d.u.1,17-0.541,175,405%1,141,111,1621.937,000,610.56EUROPÉIA59,62%
YDUQH164CALLR$ 16,4347,28% ATM 42 d.u.1,670.631,670,602%1,691,661,721.169,000,391.28AMERICANA55,46%
YDUQG180CALLR$ 17,4343,94% ATM 22 d.u.0,690.450,69-11,538%0,700,680,71690,0000.69AMERICANA40,06%
YDUQG175CALLR$ 16,9341,43% ATM 22 d.u.0,860.540,86-15,686%0,920,900,9486,0000.86AMERICANA49,13%
YDUQS190PUTR$ 18,4335,03% ITM 22 d.u.1,63-0.761,6301,791,761,8201,610.02EUROPÉIA79,54%
YDUQS195PUTR$ 18,93326,63% ITM 22 d.u.7,57-0.367,5702,172,142,2102,115.46EUROPÉIA72,35%
YDUQH175CALLR$ 16,9350,84% ATM 42 d.u.1,510.571,5101,421,401,45001.51AMERICANA48,77%
YDUQT175PUTR$ 16,9350,95% ATM 42 d.u.1,26-0.431,2601,211,191,2400,111.15EUROPÉIA51,24%
YDUQH174CALLR$ 17,4349,20% ATM 42 d.u.1,240.511,2401,191,171,21001.24AMERICANA43,25%
YDUQH185CALLR$ 17,9349,50% OTM 42 d.u.1,050.461,0500,980,961,00001.05AMERICANA37,83%
YDUQT195PUTR$ 18,93282,16% ITM 42 d.u.8,57-0.318,5702,402,352,4402,116.46EUROPÉIA74,53%
YDUQS175PUTR$ 16,9348,07% ATM 22 d.u.0,91-0.460,9112,346%0,870,850,8921.741,000,110.8EUROPÉIA51,48%
YDUQG161CALLR$ 16,1839,83% ATM 22 d.u.1,250.691,25-14,384%1,351,321,384.980,000,640.61EUROPÉIA64,33%
YDUQS165PUTR$ 15,9347,26% OTM 22 d.u.0,47-0.290,4711,905%0,470,450,48423,0000.47EUROPÉIA34,43%
YDUQG160CALLR$ 15,4335,21% ITM 22 d.u.1,720.841,7201,851,811,8901,390.33AMERICANA81,22%
YDUQG156CALLR$ 15,6832,68% ITM 22 d.u.1,490.811,4901,671,631,7101,140.35EUROPÉIA78,70%
YDUQG165CALLR$ 15,9350,75% ITM 22 d.u.1,600.71,6001,501,461,5300,890.71AMERICANA64,18%
YDUQS171PUTR$ 17,1849,47% ATM 22 d.u.1,07-0.51,0701,000,971,0200,360.71EUROPÉIA55,58%
YDUQS185PUTR$ 17,9342,33% ITM 22 d.u.1,39-0.641,3901,441,401,4801,110.28EUROPÉIA68,54%
YDUQH165CALLR$ 15,9347,83% ITM 42 d.u.1,970.691,9701,981,932,0200,891.08AMERICANA61,48%
YDUQT165PUTR$ 15,9348,71% OTM 42 d.u.0,76-0.310,7600,790,760,81000.76EUROPÉIA38,86%
YDUQT164PUTR$ 16,4349,29% ATM 42 d.u.0,98-0.370,9800,990,961,01000.98EUROPÉIA45,08%
YDUQR180PUTR$ 17,4983,55% ATM 2 d.u.0,90-0.680,9040,625%0,760,730,796.796,000,670.23EUROPÉIA70,82%
YDUQS170PUTR$ 16,4347,21% ATM 22 d.u.0,66-0.370,666,452%0,650,620,67660,0000.66EUROPÉIA42,87%
YDUQS156PUTR$ 15,6847,89% OTM 22 d.u.0,40-0.260,4000,380,360,39000.4EUROPÉIA30,66%
YDUQG171CALLR$ 17,1849,27% ATM 22 d.u.0,900.50,9000,810,780,84000.9EUROPÉIA44,42%
YDUQG185CALLR$ 17,9347,53% OTM 22 d.u.0,580.380,5800,520,490,54000.58AMERICANA32,84%
YDUQG195CALLR$ 18,9342,20% OTM 22 d.u.0,240.210,24-20,00%0,250,230,2696,0000.24AMERICANA17,90%
YDUQF168CALLR$ 16,2490,11% ATM 2 d.u.0,880.690,8800,700,660,7300,580.3AMERICANA65,90%
YDUQR178PUTR$ 17,2490,19% ATM 2 d.u.0,77-0.60,7700,570,540,6100,420.35EUROPÉIA63,09%
YDUQF193CALLR$ 18,7470,40% OTM 2 d.u.0,020.050,0200,020,010,02000.02AMERICANA4,11%
YDUQS160PUTR$ 15,4347,28% OTM 22 d.u.0,32-0.220,3200,310,290,33000.32EUROPÉIA26,47%
YDUQS161PUTR$ 16,1857,10% ATM 22 d.u.0,74-0.350,7400,540,510,57000.74EUROPÉIA41,57%
YDUQF173CALLR$ 16,7448,45% ATM 2 d.u.0,340.560,34-35,849%0,380,350,413.265,000,080.26AMERICANA54,49%
YDUQR168PUTR$ 16,2468,05% ATM 2 d.u.0,17-0.270,1721,429%0,130,110,142.250,0000.17EUROPÉIA28,58%
YDUQH155CALLR$ 14,9343,07% ITM 42 d.u.2,540.812,544,527%1,3402,68254,001,890.65AMERICANA76,21%
YDUQH199CALLR$ 19,9345,23% OTM 42 d.u.0,400.240,40-13,043%0,420,380,45162,0000.4AMERICANA18,57%
YDUQF178CALLR$ 17,2451,34% ATM 2 d.u.0,150.310,1500,160,140,18150,0000.15AMERICANA29,48%
YDUQR170PUTR$ 16,4967,58% ATM 2 d.u.0,25-0.350,2513,636%0,190,160,21123,0000.25EUROPÉIA37,60%
YDUQH219CALLR$ 21,9345,01% OTM 42 d.u.0,150.110,15-11,765%00062,0000.15AMERICANA7,82%
YDUQH209CALLR$ 20,9345,21% OTM 42 d.u.0,250.160,25-10,714%0,180,100,2648,0000.25AMERICANA12,31%
YDUQR158PUTR$ 15,2479,08% OTM 2 d.u.0,04-0.070,04-42,857%0,0200,0436,0000.04EUROPÉIA8,39%
YDUQF188CALLR$ 18,2455,94% OTM 2 d.u.0,020.060,02-33,333%0,0200,032,0000.02AMERICANA5,15%
YDUQR676PUTR$ 6,19460,86% OTM 2 d.u.0,0100,010000000.01EUROPÉIA1,28%
YDUQR686PUTR$ 6,29453,90% OTM 2 d.u.0,0100,010000000.01EUROPÉIA1,28%
YDUQR90PUTR$ 7,89355,42% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,27%
YDUQR926PUTR$ 8,69313,43% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,29%
YDUQF108CALLR$ 10,24296,04% ITM 2 d.u.6,630.986,63000006,580.05AMERICANA96,03%
YDUQR108PUTR$ 10,24416,03% OTM 2 d.u.0,20-0.060,2000,2500,50000.2EUROPÉIA12,38%