Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 12,44

    -0,03 arrow -0,241%

    • R$ 12,63

      Máxima

    • R$ 12,29

      Mínima

    • 1.164.200,00

      Volume

    • 05/08/26, 17:59:41

      Último Negócio

    • R$ 12,52

      Abertura

    • R$ 14,47

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 41,56%

      IV (1a)

    • 38,60%

      EWMA (1a)

    • 1,17

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAI130CALLR$ 13,0440,15% ATM 31 d.u.0,530.440,53-3,636%0003.463,0000.53AMERICANA38,54%
ALPAH135CALLR$ 13,5443,43% OTM 12 d.u.0,140.220,14-17,647%0,200,080,311.903,0000.14AMERICANA19,05%
ALPAH127CALLR$ 12,7946,06% ATM 12 d.u.0,380.430,3800001.890,0000.38EUROPÉIA39,56%
ALPAI132CALLR$ 13,2940,66% OTM 31 d.u.0,450.390,45-6,25%0,500,400,601.184,0000.45EUROPÉIA33,63%
ALPAT132PUTR$ 13,2938,68% ITM 12 d.u.0,92-0.750,9200001.033,000,850.07EUROPÉIA77,39%
ALPAI122CALLR$ 12,2940,46% ATM 31 d.u.0,880.610,88-7,368%000704,000,150.73EUROPÉIA55,06%
ALPAI125CALLR$ 12,5440,38% ATM 31 d.u.0,750.550,7500,6001,20660,0000.75AMERICANA49,43%
ALPAU122PUTR$ 12,2938,97% ATM 31 d.u.0,51-0.390,510000510,0000.51EUROPÉIA44,54%
ALPAV150PUTR$ 15,0438,76% ITM 50 d.u.2,43-0.812,430000488,002,600EUROPÉIA85,00%
ALPAU130PUTR$ 13,0441,71% ATM 31 d.u.0,95-0.560,950000475,000,600.35EUROPÉIA61,25%
ALPAT122PUTR$ 12,2946,12% ATM 12 d.u.0,39-0.410,390000465,0000.39EUROPÉIA44,76%
ALPAH120CALLR$ 12,0446,84% ATM 12 d.u.0,770.670,77-6,098%0,6301,25462,000,400.37AMERICANA62,90%
ALPAJ110CALLR$ 11,0445,75% ITM 50 d.u.2,010.792,010000405,001,400.61AMERICANA72,92%
ALPAU135PUTR$ 13,5445,10% ITM 31 d.u.1,33-0.641,330000399,001,100.23EUROPÉIA69,63%
ALPAT135PUTR$ 13,5457,65% ITM 12 d.u.1,28-0.711,28-14,667%0,050,100382,001,100.18EUROPÉIA75,40%
ALPAI135CALLR$ 13,5440,47% OTM 31 d.u.0,370.340,375,714%000370,0000.37AMERICANA28,94%
ALPAK140CALLR$ 14,0444,86% OTM 73 d.u.0,780.410,7800,680,500,85312,0000.78AMERICANA32,07%
ALPAI115CALLR$ 11,5446,36% ITM 31 d.u.1,430.741,4313,492%000286,000,900.53AMERICANA68,40%
ALPAH115CALLR$ 11,5455,75% ITM 12 d.u.1,190.771,19105,172%000238,000,900.29AMERICANA72,82%
ALPAV127PUTR$ 12,7941,08% ATM 50 d.u.0,92-0.470,920000187,000,350.57EUROPÉIA54,07%
ALPAJ132CALLR$ 13,2943,72% OTM 50 d.u.0,750.460,750000152,0000.75EUROPÉIA38,04%
ALPAI140CALLR$ 14,0441,32% OTM 31 d.u.0,260.260,2600,1400,29130,0000.26AMERICANA21,27%
ALPAK160CALLR$ 16,0442,45% OTM 73 d.u.0,290.20,2900,020,040116,0000.29AMERICANA14,41%
ALPAI120CALLR$ 12,0442,81% ATM 31 d.u.1,060.661,0600,850,251,45106,000,400.66AMERICANA59,84%
ALPAU110PUTR$ 11,0444,23% OTM 31 d.u.0,19-0.170,1918,75%0,020,04075,0000.19EUROPÉIA21,33%
ALPAT107PUTR$ 10,7949,93% OTM 12 d.u.0,05-0.080,0500,020,03070,0000.05EUROPÉIA9,54%
ALPAV110PUTR$ 11,0442,62% OTM 50 d.u.0,28-0.190,28000058,0000.28EUROPÉIA25,14%
ALPAJ150CALLR$ 15,0442,36% OTM 50 d.u.0,270.220,27000056,0000.27AMERICANA16,77%
ALPAT110PUTR$ 11,0452,06% OTM 12 d.u.0,09-0.120,0928,571%00054,0000.09EUROPÉIA14,72%
ALPAH125CALLR$ 12,5449,96% ATM 12 d.u.0,530.520,5300,3300,6653,0000.53AMERICANA47,16%
ALPAW110PUTR$ 11,0446,39% OTM 73 d.u.0,46-0.230,466,977%00046,0000.46EUROPÉIA30,71%
ALPAT120PUTR$ 12,0451,30% ATM 12 d.u.0,34-0.340,349,677%00034,0000.34EUROPÉIA38,54%
ALPAH130CALLR$ 13,0444,00% ATM 12 d.u.0,270.350,27-25,00%0,410,110,7027,0000.27AMERICANA31,77%
ALPAH132CALLR$ 13,2945,14% OTM 12 d.u.0,210.290,21000021,0000.21EUROPÉIA25,55%
ALPAT115PUTR$ 11,5450,98% OTM 12 d.u.0,18-0.220,1812,50%0,020,03018,0000.18EUROPÉIA24,98%
ALPAH140CALLR$ 14,0445,47% OTM 12 d.u.0,080.130,08-20,00%0,010,0208,0000.08AMERICANA11,38%
ALPAT105PUTR$ 10,5453,05% OTM 12 d.u.0,04-0.060,0400,2800,554,0000.04EUROPÉIA7,67%
ALPAU934PUTR$ 9,3449,36% OTM 31 d.u.0,03-0.030,0300003,0000.03EUROPÉIA4,83%
ALPAH160CALLR$ 16,0453,55% OTM 12 d.u.0,010.020,0100,0100,021,0000.01AMERICANA1,46%
ALPAT60PUTR$ 4,14250,22% OTM 12 d.u.0,03-0.010,030000000.03EUROPÉIA3,98%
ALPAH644CALLR$ 6,44220,33% ITM 12 d.u.6,200.956,20000006,000.2AMERICANA87,32%
ALPAH684CALLR$ 6,84202,68% ITM 12 d.u.5,800.945,80000005,600.2AMERICANA87,39%
ALPAT924PUTR$ 9,2466,27% OTM 12 d.u.0,01-0.010,010000000.01EUROPÉIA2,13%
ALPAT934PUTR$ 9,3481,64% OTM 12 d.u.0,04-0.040,040000000.04EUROPÉIA6,00%
ALPAH954CALLR$ 9,54132,47% ITM 12 d.u.3,250.863,25000002,900.35EUROPÉIA78,67%
ALPAT964PUTR$ 9,6494,59% OTM 12 d.u.0,11-0.090,110000000.11EUROPÉIA12,26%
ALPAH984CALLR$ 9,84304,25% ITM 12 d.u.4,400.761,32000002,600AMERICANA51,22%
ALPAH100CALLR$ 10,04194,67% ITM 12 d.u.3,360.773,36000002,400.96AMERICANA62,05%
ALPAT100PUTR$ 10,0450,21% OTM 12 d.u.0,01-0.020,0100,0500,10000.01EUROPÉIA2,51%
ALPAH122CALLR$ 12,2916,24% ATM 12 d.u.0,310.70,31000000,150.16EUROPÉIA69,12%