Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 14,80

    0,16 arrow +1,093%

    • R$ 15,04

      Máxima

    • R$ 14,69

      Mínima

    • 4.755.700,00

      Volume

    • 03/02/26, 18:10:00

      Último Negócio

    • R$ 14,75

      Abertura

    • R$ 70,40

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 37,92%

      IV (1a)

    • 35,73%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAC149CALLR$ 14,9943,11% ATM 33 d.u.0,950.540,957,955%0,700,251,1434.000,0000.95AMERICANA47,98%
ALPAC159CALLR$ 15,9945,62% OTM 33 d.u.0,610.390,6160,526%00022.023,0000.61AMERICANA32,71%
ALPAC139CALLR$ 13,9945,99% ITM 33 d.u.1,560.71,5627,869%0006.416,000,810.75AMERICANA63,96%
ALPAB15CALLR$ 15,0436,87% ATM 13 d.u.0,430.470,4330,303%0,5601,123.860,0000.43AMERICANA43,89%
ALPAC120CALLR$ 10,2466,39% ITM 33 d.u.4,800.964,804,348%0001.434,004,560.24EUROPÉIA93,11%
ALPAO149PUTR$ 14,9940,43% ATM 33 d.u.0,83-0.460,8300,140,2901.162,000,190.64EUROPÉIA51,75%
ALPAC134CALLR$ 13,4928,14% ITM 33 d.u.1,640.871,640000811,001,310.33AMERICANA84,76%
ALPAB150CALLR$ 14,5442,55% ATM 13 d.u.0,760.620,7628,814%0,4100,82760,000,260.5AMERICANA58,10%
ALPAB125CALLR$ 12,0468,20% ITM 13 d.u.2,920.932,921,742%000575,002,760.16AMERICANA90,29%
ALPAO139PUTR$ 13,9940,89% OTM 33 d.u.0,42-0.280,42-22,222%0,160,310470,0000.42EUROPÉIA33,67%
ALPAB155CALLR$ 15,5438,58% ATM 13 d.u.0,270.330,2735,00%0,010,020327,0000.27AMERICANA30,01%
ALPAN145PUTR$ 14,0437,95% OTM 13 d.u.0,18-0.230,18-14,286%000285,0000.18EUROPÉIA25,90%
ALPAO129PUTR$ 12,9944,84% OTM 33 d.u.0,22-0.160,22-51,111%000264,0000.22EUROPÉIA20,39%
ALPAC144CALLR$ 14,4943,75% ATM 33 d.u.1,220.631,2248,78%000244,000,310.91AMERICANA56,44%
ALPAB145CALLR$ 14,0440,46% ITM 13 d.u.1,060.761,0617,778%000212,000,760.3AMERICANA72,60%
ALPAC179CALLR$ 17,9945,58% OTM 33 d.u.0,190.160,1946,154%000190,0000.19AMERICANA12,25%
ALPAN150PUTR$ 14,5435,26% ATM 13 d.u.0,31-0.370,31-58,667%000155,0000.31EUROPÉIA39,55%
ALPAO12PUTR$ 12,7443,62% OTM 33 d.u.0,16-0.130,16-23,81%0,080,150112,0000.16EUROPÉIA16,39%
ALPAC169CALLR$ 16,9943,87% OTM 33 d.u.0,320.250,3218,519%00063,0000.32AMERICANA20,00%
ALPAC164CALLR$ 16,4942,17% OTM 33 d.u.0,400.30,408,108%00040,0000.4AMERICANA25,04%
ALPAP125PUTR$ 12,5440,65% OTM 52 d.u.0,19-0.130,19-34,483%00040,0000.19EUROPÉIA17,10%
ALPAN140PUTR$ 13,5439,13% OTM 13 d.u.0,09-0.130,09-40,00%0,030,05019,0000.09EUROPÉIA15,10%
ALPAP115PUTR$ 11,5441,83% OTM 52 d.u.0,08-0.060,08-68,00%00019,0000.08EUROPÉIA8,76%
ALPAN115PUTR$ 11,0461,42% OTM 13 d.u.0,01-0.010,01000013,0000.01EUROPÉIA1,88%
ALPAN107PUTR$ 10,7965,54% OTM 13 d.u.0,01-0.010,01-83,333%00012,0000.01EUROPÉIA1,81%
ALPAN851PUTR$ 6,74147,74% OTM 13 d.u.0,01-0.010,010000000.01EUROPÉIA1,40%
ALPAN951PUTR$ 7,74136,04% OTM 13 d.u.0,02-0.010,020000000.02EUROPÉIA2,47%
ALPAN946PUTR$ 8,94145,83% OTM 13 d.u.0,10-0.040,100000000.1EUROPÉIA8,43%
ALPAN966PUTR$ 9,14149,24% OTM 13 d.u.0,13-0.050,130000000.13EUROPÉIA10,16%
ALPAN986PUTR$ 9,34151,34% OTM 13 d.u.0,16-0.060,160000000.16EUROPÉIA11,77%
ALPAN100PUTR$ 9,5496,50% OTM 13 d.u.0,02-0.020,020000000.02EUROPÉIA2,71%
ALPAN105PUTR$ 10,0492,68% OTM 13 d.u.0,03-0.020,0300,0800,16000.03EUROPÉIA3,84%
ALPAN110PUTR$ 10,5491,07% OTM 13 d.u.0,05-0.040,0500,1500,30000.05EUROPÉIA5,82%
ALPAB107CALLR$ 10,79407,64% ITM 13 d.u.6,8430.792,1500,170,33004,010EUROPÉIA45,45%
ALPAN120PUTR$ 11,5464,01% OTM 13 d.u.0,03-0.030,030000000.03EUROPÉIA4,60%
ALPAN125PUTR$ 12,0461,16% OTM 13 d.u.0,05-0.050,050000000.05EUROPÉIA7,15%
ALPAN130PUTR$ 12,5459,90% OTM 13 d.u.0,09-0.090,090000000.09EUROPÉIA11,52%
ALPAN135PUTR$ 13,0454,08% OTM 13 d.u.0,12-0.130,120000000.12EUROPÉIA15,30%
ALPAO971PUTR$ 7,9496,91% OTM 33 d.u.0,05-0.020,050000000.05EUROPÉIA4,96%
ALPAO934PUTR$ 9,3472,09% OTM 33 d.u.0,04-0.020,0400,1000,20000.04EUROPÉIA4,46%
ALPAO120PUTR$ 10,2484,07% OTM 33 d.u.0,18-0.080,180000000.18EUROPÉIA13,25%
ALPAO104PUTR$ 10,4971,87% OTM 33 d.u.0,12-0.060,1200,1000,20000.12EUROPÉIA10,40%
ALPAO109PUTR$ 10,9983,32% OTM 33 d.u.0,29-0.120,290000000.29EUROPÉIA18,60%
ALPAO117PUTR$ 11,2467,97% OTM 33 d.u.0,18-0.090,180000000.18EUROPÉIA14,35%
ALPAO114PUTR$ 11,4960,80% OTM 33 d.u.0,15-0.090,150000000.15EUROPÉIA13,18%
ALPAO122PUTR$ 11,74379,48% OTM 33 d.u.5,15-0.195,150000005.15EUROPÉIA69,34%
ALPAO119PUTR$ 11,9952,40% OTM 33 d.u.0,14-0.10,140000000.14EUROPÉIA13,45%
ALPAO127PUTR$ 12,2459,77% OTM 33 d.u.0,26-0.140,260000000.26EUROPÉIA19,80%
ALPAO124PUTR$ 12,4976,26% OTM 33 d.u.0,55-0.210,550000000.55EUROPÉIA29,51%
ALPAC12CALLR$ 12,7437,78% ITM 33 d.u.2,3750.91,17000002,060EUROPÉIA87,54%