Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/ZAMP3

ZAMP3 ZAMP S.A. ON

    • R$ 3,40

    -0,12 arrow -3,438%

    • R$ 3,47

      Máxima

    • R$ 3,35

      Mínima

    • 423.900,00

      Volume

    • 17/06/25, 17:55:07

      Último Negócio

    • R$ 3,46

      Abertura

    • R$ 1,44

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 59,00%

      Desvio Padrão (1a)

    • 51,06%

      IV (1a)

    • 60,64%

      EWMA (1a)

    • 1,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ZAMPS340PUTR$ 3,4053,41% ATM 21 d.u.0,19-0.440,19-5,00%0003.800,0000.19EUROPÉIA50,27%
ZAMPG360CALLR$ 3,6060,49% OTM 21 d.u.0,170.430,1700003.400,0000.17AMERICANA36,22%
ZAMPG420CALLR$ 4,2068,45% OTM 21 d.u.0,060.180,06-40,00%0,1200,241.200,0000.06AMERICANA13,28%
ZAMPT330PUTR$ 3,3057,72% ATM 41 d.u.0,23-0.370,239,524%000920,0000.23EUROPÉIA45,91%
ZAMPS350PUTR$ 3,5052,53% ATM 21 d.u.0,24-0.520,240000792,000,100.14EUROPÉIA57,75%
ZAMPR210PUTR$ 2,10486,23% OTM 1 d.u.0,02-0.040,020000000.02EUROPÉIA7,76%
ZAMPF300CALLR$ 3,00279,77% ITM 1 d.u.0,480.790,48000000,400.08AMERICANA73,40%
ZAMPR300PUTR$ 3,00313,61% OTM 1 d.u.0,10-0.230,100000000.1EUROPÉIA29,55%
ZAMPF320CALLR$ 3,20258,78% ITM 1 d.u.0,330.680,3300,250,150,3500,200.13AMERICANA61,55%
ZAMPR320PUTR$ 3,20166,60% OTM 1 d.u.0,06-0.260,060000000.06EUROPÉIA29,80%
ZAMPF410CALLR$ 4,10262,73% OTM 1 d.u.0,040.150,0400,2500,49000.04AMERICANA11,30%
ZAMPS280PUTR$ 2,8094,90% OTM 21 d.u.0,11-0.190,110000000.11EUROPÉIA27,05%
ZAMPS295PUTR$ 2,9569,13% OTM 21 d.u.0,08-0.190,0800,1000,19000.08EUROPÉIA25,27%
ZAMPG300CALLR$ 3,0077,41% ITM 21 d.u.0,550.760,5500,120,23000,400.15AMERICANA69,03%
ZAMPS305PUTR$ 3,0585,60% OTM 21 d.u.0,16-0.270,1600,1300,25000.16EUROPÉIA35,95%
ZAMPG310CALLR$ 3,1057,34% ITM 21 d.u.0,420.760,4200,3800,7500,300.12AMERICANA70,57%
ZAMPS310PUTR$ 3,1074,10% OTM 21 d.u.0,14-0.280,140000000.14EUROPÉIA35,36%
ZAMPG320CALLR$ 3,2084,67% ITM 21 d.u.0,450.660,45000000,200.25AMERICANA56,76%
ZAMPS320PUTR$ 3,2054,67% OTM 21 d.u.0,11-0.30,110000000.11EUROPÉIA35,43%
ZAMPG330CALLR$ 3,3050,80% ATM 21 d.u.0,270.640,27000000,100.17AMERICANA58,09%
ZAMPS330PUTR$ 3,3055,02% ATM 21 d.u.0,15-0.370,150000000.15EUROPÉIA42,98%
ZAMPG340CALLR$ 3,4054,28% ATM 21 d.u.0,230.560,2300,020,040000.23AMERICANA49,63%
ZAMPS360PUTR$ 3,60103,79% ITM 21 d.u.0,50-0.50,50000000,200.3EUROPÉIA61,96%
ZAMPV300PUTR$ 3,0072,27% OTM 86 d.u.0,30-0.270,300000000.3EUROPÉIA42,45%
ZAMPC300CALLR$ 3,0035,34% ITM 192 d.u.0,810.810,81000000,400.41AMERICANA71,66%
ZAMPL600CALLR$ 6,0016,29% OTM 380 d.u.0,010.040,010000000.01AMERICANA2,50%