Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 10,03

    0,06 arrow +0,602%

    • R$ 10,08

      Máxima

    • R$ 9,91

      Mínima

    • 931.800,00

      Volume

    • 15/09/25, 20:47:34

      Último Negócio

    • R$ 9,98

      Abertura

    • R$ 9,33

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 34,74%

      IV (1a)

    • 35,10%

      EWMA (1a)

    • 1,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAK991CALLR$ 9,9139,35% ATM 49 d.u.0,880.620,88-3,297%0007.216,000,120.76AMERICANA55,10%
ALPAW991PUTR$ 9,9141,56% ATM 49 d.u.0,55-0.380,5500006.930,0000.55EUROPÉIA45,54%
ALPAV102PUTR$ 10,2635,16% ATM 24 d.u.0,49-0.520,494,255%0,080,1604.984,000,230.26EUROPÉIA55,93%
ALPAI931CALLR$ 9,3138,04% ITM 4 d.u.0,750.950,75-32,432%0001.810,000,720.03AMERICANA94,22%
ALPAU991PUTR$ 9,9142,53% ATM 4 d.u.0,15-0.390,15-11,765%0,1700,341.500,0000.15EUROPÉIA40,66%
ALPAJ102CALLR$ 10,2636,27% ATM 24 d.u.0,400.490,40-14,894%0,350,100,601.200,0000.4AMERICANA44,12%
ALPAJ931CALLR$ 9,3134,03% ITM 24 d.u.0,950.810,95-21,488%0,080,160950,000,720.23AMERICANA78,07%
ALPAV991PUTR$ 9,9134,44% ATM 24 d.u.0,31-0.390,31-3,125%000930,0000.31EUROPÉIA42,99%
ALPAI971CALLR$ 9,7133,91% ATM 4 d.u.0,390.80,39-39,062%0,4500,90780,000,320.07AMERICANA78,40%
ALPAJ971CALLR$ 9,7133,36% ATM 24 d.u.0,660.690,66-31,25%000725,000,320.34AMERICANA64,94%
ALPAK107CALLR$ 10,7639,22% OTM 49 d.u.0,500.430,506,383%0,250,500404,0000.5AMERICANA36,45%
ALPAJ991CALLR$ 9,9135,96% ATM 24 d.u.0,570.610,5700,3700,74392,000,120.45AMERICANA56,53%
ALPAK112CALLR$ 11,2639,49% OTM 49 d.u.0,350.330,35-2,778%0,2800,55233,0000.35AMERICANA27,22%
ALPAI107CALLR$ 10,7639,40% OTM 4 d.u.0,020.090,02-50,00%0,030,010,05175,0000.02AMERICANA8,10%
ALPAK117CALLR$ 11,7640,44% OTM 49 d.u.0,250.250,254,167%000160,0000.25AMERICANA20,05%
ALPAI102CALLR$ 10,2636,54% ATM 4 d.u.0,100.340,10-33,333%0,4500,90149,0000.1AMERICANA31,89%
ALPAJ911CALLR$ 9,1122,85% ITM 24 d.u.1,050.941,0510,526%000105,000,920.13AMERICANA93,38%
ALPAI951CALLR$ 9,5129,17% ITM 4 d.u.0,550.940,55-34,524%0,130,25055,000,520.03AMERICANA93,14%
ALPAI991CALLR$ 9,9140,37% ATM 4 d.u.0,280.620,28-31,707%0,050,10028,000,120.16AMERICANA59,94%
ALPAV931PUTR$ 9,3134,57% OTM 24 d.u.0,12-0.190,12000024,0000.12EUROPÉIA22,34%
ALPAJ120CALLR$ 12,2640,58% OTM 24 d.u.0,040.070,04-33,333%0004,0000.04AMERICANA5,86%
ALPAU600PUTR$ 5,91346,93% OTM 4 d.u.0,18-0.080,180000000.18EUROPÉIA15,96%
ALPAU751PUTR$ 7,51154,77% OTM 4 d.u.0,05-0.060,050000000.05EUROPÉIA8,12%
ALPAU771PUTR$ 7,71193,55% OTM 4 d.u.0,15-0.110,150000000.15EUROPÉIA16,72%
ALPAI781CALLR$ 7,81221,27% ITM 4 d.u.2,480.852,48000002,220.26EUROPÉIA77,80%
ALPAU781PUTR$ 7,81113,81% OTM 4 d.u.0,02-0.030,020000000.02EUROPÉIA4,58%
ALPAU791PUTR$ 7,9196,61% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,83%
ALPAU811PUTR$ 8,1187,91% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,99%
ALPAU821PUTR$ 8,2194,73% OTM 4 d.u.0,02-0.040,020000000.02EUROPÉIA5,10%
ALPAI831CALLR$ 8,31195,67% ITM 4 d.u.2,020.812,02000001,720.3AMERICANA74,16%
ALPAU831PUTR$ 8,31104,61% OTM 4 d.u.0,04-0.070,040000000.04EUROPÉIA8,42%
ALPAU851PUTR$ 8,51109,31% OTM 4 d.u.0,07-0.10,070000000.07EUROPÉIA12,73%
ALPAI871CALLR$ 8,71175,77% ITM 4 d.u.1,660.781,66000001,320.34AMERICANA70,39%
ALPAU871PUTR$ 8,71126,62% OTM 4 d.u.0,15-0.160,1500,1000,20000.15EUROPÉIA20,68%
ALPAU891PUTR$ 8,9173,65% OTM 4 d.u.0,04-0.090,040000000.04EUROPÉIA10,53%
ALPAI911CALLR$ 9,11146,66% ITM 4 d.u.1,270.731,27000000,920.35AMERICANA66,98%
ALPAU911PUTR$ 9,1194,35% OTM 4 d.u.0,13-0.190,130000000.13EUROPÉIA22,15%
ALPAI921CALLR$ 9,21133,91% ITM 4 d.u.1,150.731,15000000,820.33EUROPÉIA66,77%
ALPAU921PUTR$ 9,2162,15% OTM 4 d.u.0,05-0.120,050000000.05EUROPÉIA14,09%
ALPAU931PUTR$ 9,3156,70% OTM 4 d.u.0,05-0.130,050000000.05EUROPÉIA15,01%
ALPAU951PUTR$ 9,5134,28% OTM 4 d.u.0,02-0.10,0200,0800,15000.02EUROPÉIA10,41%
ALPAU971PUTR$ 9,7141,80% ATM 4 d.u.0,08-0.250,080000000.08EUROPÉIA26,48%
ALPAU102PUTR$ 10,2636,78% ATM 4 d.u.0,31-0.660,31000000,230.08EUROPÉIA68,01%
ALPAI11CALLR$ 11,2672,64% OTM 4 d.u.0,050.120,050000000.05AMERICANA9,90%
ALPAI115CALLR$ 11,7686,74% OTM 4 d.u.0,040.080,040000000.04AMERICANA6,79%
ALPAJ791CALLR$ 7,9189,58% ITM 24 d.u.2,460.852,46000002,120.34AMERICANA77,80%
ALPAJ811CALLR$ 8,11137,22% ITM 24 d.u.2,7270.770,97000001,920AMERICANA62,52%
ALPAV811PUTR$ 8,1197,13% OTM 24 d.u.0,35-0.180,350000000.35EUROPÉIA27,41%
ALPAJ841CALLR$ 8,4178,69% ITM 24 d.u.2,000.822,00000001,620.38EUROPÉIA74,38%
ALPAV851PUTR$ 8,5146,66% OTM 24 d.u.0,07-0.10,070000000.07EUROPÉIA12,40%