Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/YDUQ3

YDUQ3 YDUQS PART ON

    • R$ 14,32

    -0,36 arrow -2,452%

    • R$ 14,93

      Máxima

    • R$ 14,19

      Mínima

    • 5.099.900,00

      Volume

    • 29/01/26, 18:07:32

      Último Negócio

    • R$ 14,91

      Abertura

    • R$ 74,17

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 52,63%

      IV (1a)

    • 43,97%

      EWMA (1a)

    • -0,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
YDUQO149PUTR$ 14,9646,12% ATM 36 d.u.1,20-0.521,205,263%00070.588,000,640.56EUROPÉIA59,15%
YDUQC129CALLR$ 12,9672,12% ITM 36 d.u.2,400.722,40000052.926,001,361.04AMERICANA61,71%
YDUQC140CALLR$ 13,4664,95% ITM 36 d.u.1,970.671,97-11,659%00029.395,000,861.11AMERICANA58,13%
YDUQC154CALLR$ 15,4655,93% OTM 36 d.u.0,860.430,86-13,131%0,250,50023.304,0000.86AMERICANA35,19%
YDUQB147CALLR$ 14,2166,76% ATM 16 d.u.1,070.571,07-6,14%00020.386,000,110.96EUROPÉIA50,43%
YDUQO164PUTR$ 16,4642,14% ITM 36 d.u.2,15-0.752,15000018.399,002,140.01EUROPÉIA79,89%
YDUQB175CALLR$ 16,9658,59% OTM 16 d.u.0,160.150,16-20,00%00018.162,0000.16AMERICANA12,22%
YDUQC144CALLR$ 14,4656,20% ATM 36 d.u.1,270.561,27-18,59%00016.586,0001.27AMERICANA47,43%
YDUQN155PUTR$ 14,9639,98% ATM 16 d.u.0,88-0.620,88-5,376%00015.342,000,640.24EUROPÉIA65,63%
YDUQO119PUTR$ 11,9659,45% OTM 36 d.u.0,30-0.160,3020,00%0,480,100,8515.000,0000.3EUROPÉIA22,01%
YDUQO159PUTR$ 15,9647,16% ITM 36 d.u.1,87-0.661,87000010.015,001,640.23EUROPÉIA72,35%
YDUQB155CALLR$ 14,9654,78% ATM 16 d.u.0,570.430,57-22,973%0009.766,0000.57AMERICANA37,22%
YDUQN175PUTR$ 16,9673,90% ITM 16 d.u.2,81-0.782,29-32,249%0008.702,002,640EUROPÉIA83,08%
YDUQN120PUTR$ 11,4659,27% OTM 16 d.u.0,05-0.050,0500008.145,0000.05EUROPÉIA7,04%
YDUQN150PUTR$ 14,4645,80% ATM 16 d.u.0,67-0.480,67-4,286%0,5201,038.040,000,140.53EUROPÉIA52,81%
YDUQB145CALLR$ 13,9668,92% ATM 16 d.u.1,230.611,23-6,107%0007.734,000,360.87AMERICANA54,27%
YDUQO142PUTR$ 14,2146,26% ATM 36 d.u.0,81-0.410,8100007.695,0000.81EUROPÉIA47,49%
YDUQB160CALLR$ 15,4659,52% OTM 16 d.u.0,470.350,47-16,071%0006.495,0000.47AMERICANA29,78%
YDUQN160PUTR$ 15,4639,65% ITM 16 d.u.1,23-0.741,2300,080,1505.971,001,140.09EUROPÉIA76,86%
YDUQC149CALLR$ 14,9657,92% ATM 36 d.u.1,090.51,09-6,838%0005.695,0001.09AMERICANA41,12%
YDUQC139CALLR$ 13,9663,06% ATM 36 d.u.1,660.621,66-4,598%0005.120,000,361.3AMERICANA52,61%
YDUQB135CALLR$ 12,9654,96% ITM 16 d.u.1,700.81,70-13,265%1,1302,265.100,001,360.34AMERICANA76,15%
YDUQN165PUTR$ 15,9630,33% ITM 16 d.u.1,56-0.91,561,961%0003.913,001,640EUROPÉIA91,13%
YDUQO154PUTR$ 15,4645,25% ITM 36 d.u.1,49-0.61,4900003.807,001,140.35EUROPÉIA66,45%
YDUQC119CALLR$ 11,9679,46% ITM 36 d.u.3,170.793,1700003.804,002,360.81AMERICANA69,54%
YDUQO144PUTR$ 14,4646,19% ATM 36 d.u.0,93-0.450,9300003.720,000,140.79EUROPÉIA51,46%
YDUQB165CALLR$ 15,9653,58% OTM 16 d.u.0,270.250,27-30,769%0003.576,0000.27AMERICANA20,91%
YDUQN127PUTR$ 12,2159,44% OTM 16 d.u.0,13-0.120,1318,182%0003.043,0000.13EUROPÉIA14,81%
YDUQN147PUTR$ 14,2145,34% ATM 16 d.u.0,54-0.420,5412,50%0,430,150,702.700,0000.54EUROPÉIA46,71%
YDUQB140CALLR$ 13,4672,86% ITM 16 d.u.1,570.681,57-13,736%0,930,011,842.686,000,860.71AMERICANA61,43%
YDUQC164CALLR$ 16,4664,19% OTM 36 d.u.0,730.350,7300002.651,0000.73AMERICANA26,80%
YDUQO122PUTR$ 12,2154,61% OTM 36 d.u.0,29-0.170,2900,3300,652.291,0000.29EUROPÉIA22,39%
YDUQN140PUTR$ 13,4646,21% OTM 16 d.u.0,27-0.250,2700,100,2001.954,0000.27EUROPÉIA29,30%
YDUQO130PUTR$ 12,4654,70% OTM 36 d.u.0,35-0.190,3516,667%0,020,0301.890,0000.35EUROPÉIA25,48%
YDUQC159CALLR$ 15,9660,74% OTM 36 d.u.0,800.390,8001,0002,001.866,0000.8AMERICANA30,64%
YDUQC189CALLR$ 18,9657,85% OTM 36 d.u.0,200.140,20-16,667%0001.740,0000.2AMERICANA9,54%
YDUQB170CALLR$ 16,4664,06% OTM 16 d.u.0,290.230,2900001.648,0000.29AMERICANA18,61%
YDUQN135PUTR$ 12,9651,55% OTM 16 d.u.0,20-0.180,20-4,762%0,080,1501.557,0000.2EUROPÉIA22,16%
YDUQB137CALLR$ 13,2162,23% ITM 16 d.u.1,600.741,60-11,602%0001.532,001,110.49EUROPÉIA68,75%
YDUQN130PUTR$ 12,4655,57% OTM 16 d.u.0,14-0.130,1400,2000,401.453,0000.14EUROPÉIA16,29%
YDUQC184CALLR$ 18,4657,69% OTM 36 d.u.0,250.170,25-13,793%0001.450,0000.25AMERICANA11,73%
YDUQO194PUTR$ 19,4637,46% ITM 36 d.u.4,80-0.984,8000001.440,005,140EUROPÉIA98,24%
YDUQB150CALLR$ 14,4652,14% ATM 16 d.u.0,740.520,74-25,253%0001.272,0000.74AMERICANA46,93%
YDUQO132PUTR$ 13,2150,65% OTM 36 d.u.0,50-0.270,506,383%0001.050,0000.5EUROPÉIA33,62%
YDUQC194CALLR$ 19,4658,06% OTM 36 d.u.0,160.110,16-20,00%0001.044,0000.16AMERICANA7,74%
YDUQC179CALLR$ 17,9658,09% OTM 36 d.u.0,320.20,32-8,571%0,4000,80910,0000.32AMERICANA14,53%
YDUQL195CALLR$ 18,9653,82% OTM 224 d.u.2,000.472,00-6,103%000804,0002AMERICANA28,13%
YDUQN145PUTR$ 13,9645,94% ATM 16 d.u.0,44-0.360,44-8,333%000704,0000.44EUROPÉIA40,77%
YDUQC169CALLR$ 16,9654,53% OTM 36 d.u.0,430.270,43-30,645%0,3300,65487,0000.43AMERICANA20,22%
YDUQB130CALLR$ 12,4680,52% ITM 16 d.u.2,330.82,33-2,917%000468,001,860.47AMERICANA73,40%