Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/08/26, 19:45:00

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 12,42

    -0,36 arrow -2,817%

    • R$ 12,87

      Máxima

    • R$ 12,40

      Mínima

    • 1.376.600,00

      Volume

    • 17/08/26, 17:40:57

      Último Negócio

    • R$ 12,78

      Abertura

    • R$ 17,23

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 33,99%

      IV (1a)

    • 40,72%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAU122PUTR$ 12,2937,63% ATM 23 d.u.0,43-0.40,4300,3100,625.619,0000.43EUROPÉIA44,43%
ALPAU135PUTR$ 13,5422,39% ITM 23 d.u.1,02-0.861,0213,333%0003.060,001,120EUROPÉIA87,18%
ALPAT135PUTR$ 13,54178,55% ITM 4 d.u.1,787-0.60,898,537%0,050,1002.670,001,120EUROPÉIA68,69%
ALPAT127PUTR$ 12,7923,60% ATM 4 d.u.0,38-0.820,38-2,564%0002.365,000,370.01EUROPÉIA82,46%
ALPAI130CALLR$ 13,0441,74% ATM 23 d.u.0,430.410,43-15,686%0001.168,0000.43AMERICANA36,12%
ALPAI155CALLR$ 15,5447,36% OTM 23 d.u.0,060.080,0620,00%000900,0000.06AMERICANA6,00%
ALPAJ142CALLR$ 14,2940,39% OTM 42 d.u.0,300.260,300000846,0000.3EUROPÉIA21,14%
ALPAH60CALLR$ 4,14376,55% ITM 4 d.u.8,300.998,300000830,008,280.02AMERICANA98,14%
ALPAJ127CALLR$ 12,7939,29% ATM 42 d.u.0,750.510,750000675,0000.75EUROPÉIA44,90%
ALPAI125CALLR$ 12,5441,22% ATM 23 d.u.0,630.530,63-42,727%000630,0000.63AMERICANA48,24%
ALPAI140CALLR$ 14,0440,53% OTM 23 d.u.0,160.20,1623,077%000584,0000.16AMERICANA16,71%
ALPAT122PUTR$ 12,2940,31% ATM 4 d.u.0,18-0.390,18-10,00%0,2000,40535,0000.18EUROPÉIA41,20%
ALPAH135CALLR$ 13,5455,42% OTM 4 d.u.0,050.120,0500,170,020,32518,0000.05AMERICANA10,71%
ALPAU120PUTR$ 12,0438,44% ATM 23 d.u.0,34-0.330,34-2,857%0,060,120371,0000.34EUROPÉIA37,76%
ALPAH107CALLR$ 10,7987,16% ITM 4 d.u.1,710.911,71-34,733%000342,001,630.08EUROPÉIA89,34%
ALPAI110CALLR$ 11,0441,01% ITM 23 d.u.1,620.871,62-35,20%000324,001,380.24AMERICANA83,75%
ALPAH120CALLR$ 12,0449,83% ATM 4 d.u.0,550.710,55-8,333%0,5801,16282,000,380.17AMERICANA69,02%
ALPAK140CALLR$ 14,0436,94% OTM 65 d.u.0,500.350,500000250,0000.5AMERICANA28,48%
ALPAI115CALLR$ 11,5440,07% ITM 23 d.u.1,220.781,22-4,688%000244,000,880.34AMERICANA74,04%
ALPAU125PUTR$ 12,5436,39% ATM 23 d.u.0,53-0.470,5323,256%000213,000,120.41EUROPÉIA51,38%
ALPAU145PUTR$ 14,5419,21% ITM 23 d.u.1,95-0.991,9520,37%000195,002,120EUROPÉIA99,45%
ALPAH115CALLR$ 11,5457,43% ITM 4 d.u.0,970.860,97-18,487%000194,000,880.09AMERICANA84,33%
ALPAT140PUTR$ 14,04102,10% ITM 4 d.u.1,75-0.811,750000175,001,620.13EUROPÉIA84,17%
ALPAU140PUTR$ 14,0442,00% ITM 23 d.u.1,63-0.791,630000163,001,620.01EUROPÉIA82,54%
ALPAT132PUTR$ 13,2927,51% ITM 4 d.u.0,848-0.970,80-6,977%000154,000,870EUROPÉIA97,20%
ALPAI132CALLR$ 13,2943,35% OTM 23 d.u.0,370.360,3700,420,030,80148,0000.37EUROPÉIA31,14%
ALPAI135CALLR$ 13,5437,98% OTM 23 d.u.0,230.280,230000138,0000.23AMERICANA24,00%
ALPAJ120CALLR$ 12,0443,89% ATM 42 d.u.1,220.651,22-15,862%0,380,750122,000,380.84AMERICANA58,11%
ALPAI150CALLR$ 15,0441,82% OTM 23 d.u.0,060.090,06-25,00%0,1500,30100,0000.06AMERICANA6,89%
ALPAU132PUTR$ 13,2932,84% ITM 23 d.u.0,94-0.70,9474,074%00094,000,870.07EUROPÉIA72,99%
ALPAH130CALLR$ 13,0446,48% ATM 4 d.u.0,090.220,09000090,0000.09AMERICANA20,44%
ALPAJ140CALLR$ 14,0442,89% OTM 42 d.u.0,400.310,40000080,0000.4AMERICANA25,34%
ALPAT130PUTR$ 13,0436,37% ATM 4 d.u.0,64-0.840,6452,381%00064,000,620.02EUROPÉIA85,11%
ALPAH125CALLR$ 12,5447,03% ATM 4 d.u.0,250.460,2500,8601,7250,0000.25AMERICANA43,76%
ALPAU115PUTR$ 11,5436,97% OTM 23 d.u.0,17-0.210,17-5,556%00034,0000.17EUROPÉIA23,94%
ALPAT110PUTR$ 11,0459,23% OTM 4 d.u.0,02-0.050,02000026,0000.02EUROPÉIA5,84%
ALPAH140CALLR$ 14,0458,06% OTM 4 d.u.0,020.050,02000024,0000.02AMERICANA4,60%
ALPAV110PUTR$ 11,0441,05% OTM 42 d.u.0,22-0.180,22000022,0000.22EUROPÉIA22,72%
ALPAT120PUTR$ 12,0439,10% ATM 4 d.u.0,09-0.240,09-35,714%00018,0000.09EUROPÉIA25,85%
ALPAT125PUTR$ 12,5420,34% ATM 4 d.u.0,18-0.610,18-45,455%00018,000,120.06EUROPÉIA62,08%
ALPAT115PUTR$ 11,5441,14% OTM 4 d.u.0,02-0.070,02-60,00%0,080,010,1414,0000.02EUROPÉIA7,61%
ALPAU110PUTR$ 11,0439,78% OTM 23 d.u.0,10-0.130,1000,160,060,2510,0000.1EUROPÉIA15,42%
ALPAU105PUTR$ 10,5436,66% OTM 23 d.u.0,03-0.050,03-50,00%0,3000,603,0000.03EUROPÉIA6,25%
ALPAH155CALLR$ 15,5484,58% OTM 4 d.u.0,010.020,01-50,00%0,0100,022,0000.01AMERICANA1,63%
ALPAH175CALLR$ 17,54121,88% OTM 4 d.u.0,010.020,0100001,0000.01AMERICANA1,04%
ALPAI175CALLR$ 17,5449,60% OTM 23 d.u.0,010.020,01-75,00%0001,0000.01AMERICANA1,07%
ALPAT60PUTR$ 4,14431,37% OTM 4 d.u.0,03-0.010,030000000.03EUROPÉIA3,98%
ALPAH644CALLR$ 6,44404,98% ITM 4 d.u.6,200.946,20000005,980.22AMERICANA84,99%
ALPAH684CALLR$ 6,84373,78% ITM 4 d.u.5,800.935,80000005,580.22AMERICANA84,98%
ALPAT924PUTR$ 9,24112,91% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,16%