Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 10,27

    -0,02 arrow -0,194%

    • R$ 10,35

      Máxima

    • R$ 10,08

      Mínima

    • 2.464.900,00

      Volume

    • 13/05/24, 17:58:16

      Último Negócio

    • R$ 10,29

      Abertura

    • R$ 25,18

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 37,66%

      IV (1a)

    • 40,51%

      EWMA (1a)

    • 1,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAS100PUTR$ 10,0046,40% ATM 47 d.u.0,57-0.360,5714,00%00019.650,0000.57EUROPÉIA43,89%
ALPAG100CALLR$ 10,0033,65% ATM 47 d.u.0,870.660,87-14,706%0,140,27011.244,000,270.6AMERICANA60,93%
ALPAF980CALLR$ 9,8038,45% ATM 27 d.u.0,860.710,8648,276%00010.375,000,470.39AMERICANA66,27%
ALPAF100CALLR$ 10,0038,83% ATM 27 d.u.0,740.650,74-2,632%1,7503,506.149,000,270.47AMERICANA60,09%
ALPAR105PUTR$ 10,5050,31% ATM 27 d.u.0,72-0.490,7263,636%0005.991,000,230.49EUROPÉIA55,26%
ALPAR940PUTR$ 9,4045,34% OTM 27 d.u.0,21-0.220,21-4,545%0,240,190,284.762,0000.21EUROPÉIA26,89%
ALPAG110CALLR$ 11,0035,20% OTM 47 d.u.0,430.410,43-4,444%0003.857,0000.43AMERICANA35,63%
ALPAF107CALLR$ 10,7538,11% ATM 27 d.u.0,370.420,37-46,377%0002.535,0000.37EUROPÉIA37,57%
ALPAF110CALLR$ 11,0040,82% OTM 27 d.u.0,320.370,32-13,514%0,1800,362.531,0000.32AMERICANA31,69%
ALPAF102CALLR$ 10,2534,94% ATM 27 d.u.0,550.580,55-12,698%0002.450,000,020.53EUROPÉIA53,25%
ALPAG105CALLR$ 10,5035,06% ATM 47 d.u.0,630.540,63-7,353%0002.305,0000.63AMERICANA47,53%
ALPAE105CALLR$ 10,5053,59% ATM 3 d.u.0,150.370,15-50,00%0,030,050986,0000.15AMERICANA35,14%
ALPAE100CALLR$ 10,0022,07% ATM 3 d.u.0,300.880,30-6,25%0,030,050928,000,270.03AMERICANA87,66%
ALPAE102CALLR$ 10,2560,90% ATM 3 d.u.0,290.530,2916,00%0,010,020870,000,020.27EUROPÉIA50,77%
ALPAT920PUTR$ 9,2050,56% OTM 67 d.u.0,45-0.250,45-37,50%000675,0000.45EUROPÉIA33,57%
ALPAQ980PUTR$ 9,8069,39% ATM 3 d.u.0,12-0.250,12-71,429%000544,0000.12EUROPÉIA27,38%
ALPAF105CALLR$ 10,5038,74% ATM 27 d.u.0,480.50,48-20,00%000487,0000.48AMERICANA44,90%
ALPAE115CALLR$ 11,5098,39% OTM 3 d.u.0,090.160,0980,00%000273,0000.09AMERICANA13,72%
ALPAS880PUTR$ 8,8042,45% OTM 47 d.u.0,15-0.140,150000150,0000.15EUROPÉIA18,85%
ALPAG125CALLR$ 12,5037,20% OTM 47 d.u.0,130.160,13-35,00%000130,0000.13AMERICANA12,45%
ALPAG120CALLR$ 12,0038,32% OTM 47 d.u.0,220.240,220000125,0000.22AMERICANA19,03%
ALPAR100PUTR$ 10,0051,39% ATM 27 d.u.0,49-0.370,49000049,0000.49EUROPÉIA43,76%
ALPAF122CALLR$ 12,2542,12% OTM 27 d.u.0,090.130,09-40,00%00039,0000.09EUROPÉIA10,62%
ALPAU840PUTR$ 8,4045,69% OTM 92 d.u.0,25-0.150,25000025,0000.25EUROPÉIA22,30%
ALPAQ660PUTR$ 6,60345,39% OTM 3 d.u.0,18-0.090,180000000.18EUROPÉIA16,13%
ALPAQ780PUTR$ 7,80141,41% OTM 3 d.u.0,02-0.030,020000000.02EUROPÉIA4,31%
ALPAQ800PUTR$ 8,00188,76% OTM 3 d.u.0,10-0.090,100000000.1EUROPÉIA13,19%
ALPAQ810PUTR$ 8,10170,75% OTM 3 d.u.0,08-0.080,080000000.08EUROPÉIA11,72%
ALPAQ820PUTR$ 8,20129,71% OTM 3 d.u.0,03-0.050,030000000.03EUROPÉIA6,29%
ALPAQ830PUTR$ 8,30190,62% OTM 3 d.u.0,15-0.130,150000000.15EUROPÉIA17,69%
ALPAQ840PUTR$ 8,40108,99% OTM 3 d.u.0,02-0.040,020000000.02EUROPÉIA5,01%
ALPAQ850PUTR$ 8,50163,00% OTM 3 d.u.0,12-0.120,120000000.12EUROPÉIA16,27%
ALPAQ860PUTR$ 8,60121,01% OTM 3 d.u.0,05-0.080,050000000.05EUROPÉIA9,86%
ALPAQ870PUTR$ 8,7093,23% OTM 3 d.u.0,02-0.040,020000000.02EUROPÉIA5,53%
ALPAQ880PUTR$ 8,8096,12% OTM 3 d.u.0,03-0.060,030000000.03EUROPÉIA7,56%
ALPAE890CALLR$ 8,90461,72% ITM 3 d.u.2,6730.710,64000001,370EUROPÉIA51,41%
ALPAQ890PUTR$ 8,90108,24% OTM 3 d.u.0,06-0.10,060000000.06EUROPÉIA12,17%
ALPAQ900PUTR$ 9,00127,54% OTM 3 d.u.0,12-0.150,120000000.12EUROPÉIA18,67%
ALPAQ910PUTR$ 9,1072,49% OTM 3 d.u.0,02-0.060,020000000.02EUROPÉIA6,56%
ALPAQ920PUTR$ 9,2074,06% OTM 3 d.u.0,03-0.080,0300,010,010000.03EUROPÉIA9,01%
ALPAQ930PUTR$ 9,30149,34% OTM 3 d.u.0,26-0.240,260000000.26EUROPÉIA29,57%
ALPAQ940PUTR$ 9,4072,80% OTM 3 d.u.0,05-0.120,0500,0800,15000.05EUROPÉIA13,69%
ALPAE960CALLR$ 9,6097,77% ITM 3 d.u.0,850.760,8500,010,02000,670.18AMERICANA72,36%
ALPAQ960PUTR$ 9,60121,07% OTM 3 d.u.0,25-0.280,2500,010,020000.25EUROPÉIA32,41%
ALPAQ970PUTR$ 9,7064,66% OTM 3 d.u.0,08-0.190,080000000.08EUROPÉIA21,30%
ALPAQ100PUTR$ 10,0070,84% ATM 3 d.u.0,19-0.340,190000000.19EUROPÉIA37,22%
ALPAQ105PUTR$ 10,50188,26% ATM 3 d.u.0,96-0.50,96000000,230.73EUROPÉIA58,04%
ALPAE107CALLR$ 10,7559,30% ATM 3 d.u.0,100.260,100000000.1EUROPÉIA23,75%
ALPAE110CALLR$ 11,0065,21% OTM 3 d.u.0,070.180,0700,010,010000.07AMERICANA16,38%
ALPAE112CALLR$ 11,2592,10% OTM 3 d.u.0,110.20,1100,010,010000.11EUROPÉIA17,31%