Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 12,85

    -0,25 arrow -1,908%

    • R$ 13,20

      Máxima

    • R$ 12,82

      Mínima

    • 4.481.100,00

      Volume

    • 17/05/24, 18:39:56

      Último Negócio

    • R$ 12,99

      Abertura

    • R$ 58,16

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 46,44%

      IV (1a)

    • 49,05%

      EWMA (1a)

    • 1,70

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQG130CALLR$ 12,7347,94% ATM 43 d.u.1,210.61,210000184.492,000,121.09AMERICANA52,41%
YDUQG145CALLR$ 14,2348,14% OTM 43 d.u.0,610.380,61-35,106%00099.649,0000.61AMERICANA30,82%
YDUQG162CALLR$ 15,9845,19% OTM 43 d.u.0,200.170,20-37,50%0,2500,5056.639,0000.2EUROPÉIA12,66%
YDUQG180CALLR$ 17,7359,78% OTM 43 d.u.0,200.140,20-13,043%00056.040,0000.2AMERICANA9,06%
YDUQS142PUTR$ 13,9847,53% ITM 43 d.u.1,50-0.591,507,914%0,170,33030.000,001,130.37EUROPÉIA66,07%
YDUQR140PUTR$ 13,7345,60% ITM 23 d.u.1,14-0.631,1462,857%1,2502,5025.714,000,880.26EUROPÉIA67,85%
YDUQR150PUTR$ 14,7345,28% ITM 23 d.u.1,89-0.81,8978,302%0,110,21023.745,001,880.01EUROPÉIA83,64%
YDUQF140CALLR$ 13,7348,18% OTM 23 d.u.0,460.380,46-17,857%0,3200,6321.772,0000.46AMERICANA32,77%
YDUQR132PUTR$ 12,9847,31% ATM 23 d.u.0,72-0.470,722,857%00019.992,000,130.59EUROPÉIA52,35%
YDUQF130CALLR$ 12,7351,45% ATM 23 d.u.0,930.580,9300,7501,5014.319,000,120.81AMERICANA52,35%
YDUQS137PUTR$ 13,4847,35% ATM 43 d.u.1,19-0.511,199,174%00013.932,000,630.56EUROPÉIA59,06%
YDUQR142PUTR$ 13,9846,07% ITM 23 d.u.1,32-0.671,326,452%0,330,65012.479,001,130.19EUROPÉIA72,24%
YDUQF145CALLR$ 14,2348,98% OTM 23 d.u.0,330.30,33-17,50%0,2500,509.341,0000.33AMERICANA24,72%
YDUQR162PUTR$ 15,9845,70% ITM 23 d.u.3,00-0.923,007,143%0008.700,003,130EUROPÉIA94,08%
YDUQR135PUTR$ 13,2344,99% ATM 23 d.u.0,82-0.520,8200008.110,000,380.44EUROPÉIA57,73%
YDUQF202CALLR$ 19,9895,95% OTM 23 d.u.0,140.090,14600,00%0,1000,207.418,0000.14EUROPÉIA5,19%
YDUQG135CALLR$ 13,2348,28% ATM 43 d.u.0,980.530,9800003.920,0000.98AMERICANA44,65%
YDUQX25PUTR$ 24,4664,58% ITM 152 d.u.10,31-0.8110,3150,073%0003.083,0011,610EUROPÉIA91,59%
YDUQF177CALLR$ 17,4855,80% OTM 23 d.u.0,040.050,04-55,556%0002.000,0000.04EUROPÉIA3,29%
YDUQR165PUTR$ 16,2348,80% ITM 23 d.u.3,25-0.923,258,696%0001.625,003,380EUROPÉIA94,26%
YDUQR127PUTR$ 12,4847,44% ATM 23 d.u.0,49-0.360,492,083%0,2700,541.539,0000.49EUROPÉIA41,49%
YDUQR167PUTR$ 16,4851,85% ITM 23 d.u.3,50-0.923,509,375%0001.400,003,630EUROPÉIA94,42%
YDUQS132PUTR$ 12,9844,50% ATM 43 d.u.0,86-0.440,86-2,273%0001.378,000,130.73EUROPÉIA51,04%
YDUQR137PUTR$ 13,4847,02% ATM 23 d.u.1,00-0.571,006,383%0001.311,000,630.37EUROPÉIA62,72%
YDUQR195PUTR$ 19,2397,23% ITM 23 d.u.6,347-0.886,141,824%0001.214,006,380EUROPÉIA93,04%
YDUQR122PUTR$ 11,9848,90% OTM 23 d.u.0,33-0.260,333,125%0,260,010,501.196,0000.33EUROPÉIA31,52%
YDUQR125PUTR$ 12,2347,13% OTM 23 d.u.0,39-0.310,39-2,50%1,1502,301.053,0000.39EUROPÉIA35,96%
YDUQX19PUTR$ 18,4650,90% ITM 152 d.u.5,02-0.75,0211,308%0001.004,005,610EUROPÉIA82,01%
YDUQF150CALLR$ 14,7349,40% OTM 23 d.u.0,230.220,23-23,333%000973,0000.23AMERICANA18,14%
YDUQR120PUTR$ 11,7350,77% OTM 23 d.u.0,28-0.230,280000840,0000.28EUROPÉIA27,59%
YDUQR117PUTR$ 11,4851,02% OTM 23 d.u.0,22-0.190,221.000,00%000681,0000.22EUROPÉIA23,23%
YDUQF135CALLR$ 13,2354,94% ATM 23 d.u.0,750.490,757,143%000675,0000.75AMERICANA42,58%
YDUQF155CALLR$ 15,2347,90% OTM 23 d.u.0,140.150,14-26,316%0,110,020,20675,0000.14AMERICANA12,21%
YDUQS130PUTR$ 12,7348,88% ATM 43 d.u.0,83-0.40,839,211%0,570,300,85453,0000.83EUROPÉIA47,79%
YDUQF160CALLR$ 15,7367,39% OTM 23 d.u.0,270.20,2700,210,060,35263,0000.27AMERICANA14,99%
YDUQR130PUTR$ 12,7348,15% ATM 23 d.u.0,61-0.410,617,018%0,3800,75230,0000.61EUROPÉIA47,08%
YDUQS150PUTR$ 14,7335,20% ITM 43 d.u.1,80-0.761,8024,138%000180,001,880EUROPÉIA80,49%
YDUQS140PUTR$ 13,7340,72% ITM 43 d.u.1,20-0.571,202,564%000120,000,880.32EUROPÉIA63,53%
YDUQS135PUTR$ 13,2346,87% ATM 43 d.u.1,04-0.481,040000104,000,380.66EUROPÉIA55,28%
YDUQF152CALLR$ 14,9846,61% OTM 23 d.u.0,160.170,16-60,00%00053,0000.16EUROPÉIA14,11%
YDUQL25CALLR$ 24,4649,35% OTM 152 d.u.0,200.10,20-4,762%0,080,16042,0000.2AMERICANA4,78%
YDUQG182CALLR$ 17,9846,22% OTM 43 d.u.0,060.060,06-40,00%00014,0000.06EUROPÉIA4,10%
YDUQF192CALLR$ 18,9854,93% OTM 23 d.u.0,010.010,01-95,652%0,1600,3112,0000.01EUROPÉIA0,91%
YDUQR100PUTR$ 9,7354,95% OTM 23 d.u.0,03-0.030,0300,1000,20000.03EUROPÉIA4,81%
YDUQR105PUTR$ 10,2349,73% OTM 23 d.u.0,04-0.050,040000000.04EUROPÉIA6,40%
YDUQR110PUTR$ 10,7347,50% OTM 23 d.u.0,07-0.080,070000000.07EUROPÉIA10,25%
YDUQF112CALLR$ 10,98132,32% ITM 23 d.u.3,040.733,04000001,871.17EUROPÉIA58,83%
YDUQR115PUTR$ 11,2351,26% OTM 23 d.u.0,17-0.150,170000000.17EUROPÉIA19,23%
YDUQF127CALLR$ 12,48101,06% ATM 23 d.u.1,800.611,80000000,371.43EUROPÉIA49,28%
YDUQF132CALLR$ 12,98103,07% ATM 23 d.u.1,600.561,600000001.6EUROPÉIA44,04%