Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 12,75

    -1,55 arrow -10,839%

    • R$ 14,33

      Máxima

    • R$ 12,68

      Mínima

    • 6.482.700,00

      Volume

    • 05/12/25, 18:07:52

      Último Negócio

    • R$ 14,27

      Abertura

    • R$ 85,53

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 72,40%

      IV (1a)

    • 41,87%

      EWMA (1a)

    • 1,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQA140CALLR$ 14,0347,74% OTM 26 d.u.0,380.320,38-65,766%0,370,360,3770.169,0000.38AMERICANA26,99%
YDUQX143PUTR$ 14,3933,05% ITM 10 d.u.1,58-0.961,58222,449%1,090,481,70324.913,001,640EUROPÉIA96,35%
YDUQM127PUTR$ 12,7849,18% ATM 26 d.u.0,73-0.440,73284,211%00086.293,000,030.7EUROPÉIA50,36%
YDUQX131PUTR$ 13,1451,00% ATM 10 d.u.0,70-0.580,70536,364%0,030,05075.818,000,390.31EUROPÉIA61,66%
YDUQX128PUTR$ 12,8952,41% ATM 10 d.u.0,57-0.50,57612,50%0,030,05048.759,000,140.43EUROPÉIA54,28%
YDUQM130PUTR$ 13,0336,92% ATM 26 d.u.0,66-0.50,66153,846%0,100,20048.643,000,280.38EUROPÉIA55,15%
YDUQX153PUTR$ 15,3946,25% ITM 10 d.u.2,572-0.972,41113,274%1,122,24038.552,002,640EUROPÉIA97,89%
YDUQM150PUTR$ 15,0330,76% ITM 26 d.u.2,117-0.932,0386,239%00036.801,002,280EUROPÉIA94,28%
YDUQF860CALLR$ 8,0391,45% ITM 132 d.u.6,000.876,00-39,759%00030.000,004,721.28EUROPÉIA68,10%
YDUQM125PUTR$ 12,5349,05% ATM 26 d.u.0,61-0.390,61281,25%0,660,610,7028.985,0000.61EUROPÉIA45,35%
YDUQL138CALLR$ 13,8949,13% OTM 10 d.u.0,150.220,15-80,00%0,280,250,3028.913,0000.15AMERICANA19,18%
YDUQM145PUTR$ 14,5320,57% ITM 26 d.u.1,60-0.961,6095,122%00025.552,001,780EUROPÉIA96,47%
YDUQA130CALLR$ 13,0348,94% ATM 26 d.u.0,750.510,75-60,733%00020.289,0000.75AMERICANA44,77%
YDUQM120PUTR$ 12,0348,28% OTM 26 d.u.0,40-0.290,40207,692%0,060,11020.073,0000.4EUROPÉIA35,06%
YDUQX123PUTR$ 12,3943,07% ATM 10 d.u.0,25-0.330,25525,00%0,250,020,4719.252,0000.25EUROPÉIA36,28%
YDUQX141PUTR$ 14,1457,42% ITM 10 d.u.1,483-0.791,20207,692%00017.406,001,390EUROPÉIA82,04%
YDUQX133PUTR$ 13,3950,79% ATM 10 d.u.0,86-0.650,86437,50%0,240,47016.601,000,640.22EUROPÉIA68,57%
YDUQL131CALLR$ 13,1452,25% ATM 10 d.u.0,390.430,39-72,535%0,3600,7115.885,0000.39EUROPÉIA38,52%
YDUQM137PUTR$ 13,7812,78% ITM 26 d.u.0,86-0.940,8682,979%00012.900,001,030EUROPÉIA94,37%
YDUQA127CALLR$ 12,7849,16% ATM 26 d.u.0,870.560,87-55,612%0,440,87012.705,0000.87EUROPÉIA49,65%
YDUQM132PUTR$ 13,2847,18% ATM 26 d.u.0,97-0.540,97246,429%0,900,301,5012.027,000,530.44EUROPÉIA60,10%
YDUQL146CALLR$ 14,6454,76% OTM 10 d.u.0,080.120,08-77,778%0,140,030,2510.719,0000.08EUROPÉIA10,13%
YDUQL141CALLR$ 14,1455,29% OTM 10 d.u.0,150.20,15-76,562%0,240,020,458.516,0000.15EUROPÉIA17,16%
YDUQL133CALLR$ 13,3953,02% ATM 10 d.u.0,310.360,31-72,807%0,4500,908.145,0000.31AMERICANA32,00%
YDUQL143CALLR$ 14,3951,56% OTM 10 d.u.0,090.140,09-83,333%0,1300,257.315,0000.09AMERICANA11,92%
YDUQL153CALLR$ 15,3966,37% OTM 10 d.u.0,070.090,07-56,25%0,070,010,126.800,0000.07AMERICANA7,35%
YDUQL128CALLR$ 12,8954,75% ATM 10 d.u.0,520.50,52-67,50%0,870,491,256.650,0000.52AMERICANA45,73%
YDUQA145CALLR$ 14,5346,60% OTM 26 d.u.0,250.240,25-68,354%0006.244,0000.25AMERICANA19,54%
YDUQM115PUTR$ 11,5349,89% OTM 26 d.u.0,27-0.210,2792,857%0,1400,285.345,0000.27EUROPÉIA26,40%
YDUQL136CALLR$ 13,6458,85% OTM 10 d.u.0,290.320,29-69,474%0,770,191,344.105,0000.29EUROPÉIA27,75%
YDUQA135CALLR$ 13,5348,17% OTM 26 d.u.0,540.410,54-60,584%0004.050,0000.54AMERICANA35,40%
YDUQA150CALLR$ 15,0346,78% OTM 26 d.u.0,170.180,17-70,69%0,5001,003.986,0000.17AMERICANA13,99%
YDUQX138PUTR$ 13,8931,96% ITM 10 d.u.1,11-0.891,11311,111%0,080,1503.955,001,140EUROPÉIA90,25%
YDUQL123CALLR$ 12,3948,05% ATM 10 d.u.0,720.660,72-64,878%1,020,012,043.600,000,360.36AMERICANA61,99%
YDUQL158CALLR$ 15,8951,87% OTM 10 d.u.0,010.020,01-90,00%0,030,010,063.578,0000.01AMERICANA1,65%
YDUQA147CALLR$ 14,7848,66% OTM 26 d.u.0,230.220,23-70,513%0003.479,0000.23EUROPÉIA17,42%
YDUQA132CALLR$ 13,2848,60% ATM 26 d.u.0,640.460,64-40,187%0003.144,0000.64EUROPÉIA40,01%
YDUQL148CALLR$ 14,8955,23% OTM 10 d.u.0,060.10,06-81,25%0,060,040,072.444,0000.06AMERICANA7,80%
YDUQX118PUTR$ 11,8948,69% OTM 10 d.u.0,15-0.210,15650,00%0,1000,202.064,0000.15EUROPÉIA23,43%
YDUQX136PUTR$ 13,6457,84% ITM 10 d.u.1,101-0.690,58163,636%0,7801,551.782,000,890EUROPÉIA72,52%
YDUQA155CALLR$ 15,5353,05% OTM 26 d.u.0,170.160,17-61,364%0,2800,551.700,0000.17AMERICANA12,22%
YDUQM135PUTR$ 13,5330,85% ITM 26 d.u.0,87-0.660,87112,195%0,140,2801.185,000,780.09EUROPÉIA69,62%
YDUQL116CALLR$ 11,6484,46% ITM 10 d.u.1,530.741,53-45,161%0001.142,001,110.42EUROPÉIA68,72%
YDUQX11PUTR$ 11,3956,01% OTM 10 d.u.0,10-0.130,10233,333%0,120,080,15508,0000.1EUROPÉIA15,83%
YDUQM155PUTR$ 15,5348,49% ITM 26 d.u.2,70-0.862,291,778%000458,002,780EUROPÉIA89,58%
YDUQA137CALLR$ 13,7864,79% OTM 26 d.u.0,720.420,72-48,936%000432,0000.72EUROPÉIA33,98%
YDUQA160CALLR$ 16,0357,83% OTM 26 d.u.0,160.140,16-54,286%000432,0000.16AMERICANA10,51%
YDUQM117PUTR$ 11,7845,20% OTM 26 d.u.0,28-0.240,28250,00%0,3500,70402,0000.28EUROPÉIA28,61%
YDUQL114CALLR$ 10,89134,77% ITM 10 d.u.2,440.772,4425,128%000244,001,860.58AMERICANA68,17%
YDUQA180CALLR$ 18,0351,37% OTM 26 d.u.0,020.030,02-50,00%000240,0000.02AMERICANA1,78%