Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:01:32

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 12,84

    -0,03 arrow -0,233%

    • R$ 12,90

      Máxima

    • R$ 12,70

      Mínima

    • 69.500,00

      Volume

    • 19/01/26, 12:00:26

      Último Negócio

    • R$ 12,70

      Abertura

    • R$ 0,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 40,00%

      IV (1a)

    • 35,91%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAC134CALLR$ 13,4936,52% ATM 44 d.u.0,630.460,6300,690,670,70268,0000.63AMERICANA40,08%
ALPAC129CALLR$ 12,9942,69% ATM 44 d.u.0,980.560,9800,910,890,9298,0000.98AMERICANA48,92%
ALPAC104CALLR$ 10,4944,22% ITM 44 d.u.2,700.92,7002,692,632,7402,350.35AMERICANA86,96%
ALPAC122CALLR$ 11,7448,55% ITM 44 d.u.1,810.741,8101,671,631,7001,100.71EUROPÉIA67,44%
ALPAC124CALLR$ 12,4945,67% ATM 44 d.u.1,300.641,3001,171,161,1900,350.95AMERICANA56,69%
ALPAO129PUTR$ 12,9941,34% ATM 44 d.u.0,81-0.440,8100,770,750,7913.041,000,150.66EUROPÉIA50,89%
ALPAC139CALLR$ 13,9938,68% OTM 44 d.u.0,500.380,50-9,091%0,510,490,52101,0000.5AMERICANA31,88%
ALPAB130CALLR$ 12,5434,30% ATM 24 d.u.0,790.650,795,333%0,790,770,8179,000,300.49AMERICANA61,31%
ALPAB125CALLR$ 12,0456,16% ITM 24 d.u.1,410.71,4101,131,101,1600,800.61AMERICANA63,91%
ALPAN135PUTR$ 13,0431,59% ATM 24 d.u.0,52-0.490,5200,560,550,5800,200.32EUROPÉIA53,20%
ALPAC119CALLR$ 11,9944,16% ITM 44 d.u.1,570.721,5701,491,451,5300,850.72AMERICANA65,61%
ALPAC127CALLR$ 12,2453,22% ATM 44 d.u.1,590.671,5901,331,301,3600,600.99EUROPÉIA58,16%
ALPAO124PUTR$ 12,4937,15% ATM 44 d.u.0,50-0.340,5000,550,530,57000.5EUROPÉIA40,26%
ALPAC12CALLR$ 12,7445,84% ATM 44 d.u.1,170.61,1701,041,001,0700,101.07EUROPÉIA52,53%
ALPAB120CALLR$ 11,5444,62% ITM 24 d.u.1,620.821,6201,561,501,6132.400,001,300.32AMERICANA78,71%
ALPAN130PUTR$ 12,5440,69% ATM 24 d.u.0,43-0.360,4300,350,330,36843,0000.43EUROPÉIA41,13%
ALPAB135CALLR$ 13,0433,46% ATM 24 d.u.0,510.510,51-10,526%0,520,500,54204,0000.51AMERICANA46,76%
ALPAB115CALLR$ 11,0457,69% ITM 24 d.u.2,140.842,1401,991,922,0501,800.34AMERICANA79,64%
ALPAN140PUTR$ 13,5428,17% ITM 24 d.u.0,77-0.660,7700,860,830,8900,700.07EUROPÉIA69,56%
ALPAO12PUTR$ 12,7434,02% ATM 44 d.u.0,54-0.390,5400,660,630,69000.54EUROPÉIA44,29%
ALPAB140CALLR$ 13,5435,18% OTM 24 d.u.0,340.370,34-5,556%0,320,300,34408,0000.34AMERICANA33,39%
ALPAN125PUTR$ 12,0436,90% OTM 24 d.u.0,21-0.230,2100,200,180,21000.21EUROPÉIA26,87%
ALPAO119PUTR$ 11,9950,13% OTM 44 d.u.0,56-0.290,5600,380,360,40000.56EUROPÉIA37,05%
ALPAN120PUTR$ 11,5439,70% OTM 24 d.u.0,13-0.150,1300,110,090,121.950,0000.13EUROPÉIA18,11%
ALPAB150CALLR$ 14,5433,55% OTM 24 d.u.0,100.150,1025,00%0,100,080,121.900,0000.1AMERICANA12,86%
ALPAL600CALLR$ 4,1464,59% ITM 232 d.u.9,200.999,2000001.843,008,700.5AMERICANA95,63%
ALPAB105CALLR$ 10,0468,36% ITM 24 d.u.3,050.913,050000915,002,800.25AMERICANA86,85%
ALPAD125CALLR$ 12,5440,67% ATM 63 d.u.1,400.651,400000286,000,301.1AMERICANA56,92%
ALPAE125CALLR$ 12,5444,64% ATM 81 d.u.1,700.651,700000170,000,301.4AMERICANA55,25%
ALPAN110PUTR$ 10,5443,66% OTM 24 d.u.0,04-0.050,04-50,00%0,040,030,05120,0000.04EUROPÉIA6,82%
ALPAP125PUTR$ 12,5435,23% ATM 63 d.u.0,57-0.340,570000119,0000.57EUROPÉIA40,88%
ALPAC144CALLR$ 14,4938,54% OTM 44 d.u.0,360.30,36-20,00%0,360,330,39106,0000.36AMERICANA24,50%
ALPAF167CALLR$ 16,1939,09% OTM 105 d.u.0,500.280,5000,050,10050,0000.5EUROPÉIA20,32%
ALPAN115PUTR$ 11,0439,48% OTM 24 d.u.0,06-0.080,0600,070,050,0818,0000.06EUROPÉIA10,02%
ALPAX600PUTR$ 4,1454,71% OTM 232 d.u.0,0100,0100003,0000.01EUROPÉIA1,69%
ALPAN851PUTR$ 6,7493,05% OTM 24 d.u.0,01-0.010,010000000.01EUROPÉIA1,60%
ALPAN951PUTR$ 7,7482,97% OTM 24 d.u.0,02-0.020,020000000.02EUROPÉIA2,89%
ALPAN946PUTR$ 8,9485,88% OTM 24 d.u.0,10-0.060,1000,0500,10000.1EUROPÉIA10,02%
ALPAN966PUTR$ 9,1487,46% OTM 24 d.u.0,13-0.070,130000000.13EUROPÉIA12,09%
ALPAB986CALLR$ 9,3453,48% ITM 24 d.u.3,630.983,63000003,500.13AMERICANA97,26%
ALPAN986PUTR$ 9,3488,16% OTM 24 d.u.0,16-0.090,1600,0200,04000.16EUROPÉIA14,03%
ALPAB100CALLR$ 9,54261,22% ITM 24 d.u.5,4320.781,76000003,300AMERICANA49,23%
ALPAN100PUTR$ 9,5452,89% OTM 24 d.u.0,02-0.020,0200,0200,04000.02EUROPÉIA3,48%
ALPAN105PUTR$ 10,0448,85% OTM 24 d.u.0,03-0.040,0300,0200,03000.03EUROPÉIA5,07%
ALPAN107PUTR$ 10,7943,68% OTM 24 d.u.0,06-0.070,0600,050,040,06000.06EUROPÉIA9,43%
ALPAB145CALLR$ 14,0443,13% OTM 24 d.u.0,310.30,3100,180,160,20000.31AMERICANA25,95%
ALPAC951CALLR$ 7,7477,12% ITM 44 d.u.5,340.965,34000005,100.24AMERICANA93,06%
ALPAO971PUTR$ 7,9469,91% OTM 44 d.u.0,05-0.030,050000000.05EUROPÉIA5,74%
ALPAO120PUTR$ 10,2454,62% OTM 44 d.u.0,18-0.110,1800,090,060,12000.18EUROPÉIA16,43%
ALPAO104PUTR$ 10,4944,81% OTM 44 d.u.0,12-0.10,1200,110,090,12000.12EUROPÉIA13,41%