Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:05:23

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 7,14

    0,20 arrow +2,882%

    • R$ 7,28

      Máxima

    • R$ 6,91

      Mínima

    • 2.092.400,00

      Volume

    • 19/03/25, 15:05:19

      Último Negócio

    • R$ 7,00

      Abertura

    • R$ 14,94

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 44,70%

      IV (1a)

    • 36,91%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAE690CALLR$ 6,8137,44% ATM 39 d.u.0,680.70,6800,780,750,8000,330.35AMERICANA64,96%
ALPAE730CALLR$ 7,2147,83% ATM 39 d.u.0,570.560,5721,277%0,550,530,588.326,0000.57AMERICANA48,44%
ALPAD690CALLR$ 6,8152,34% ATM 21 d.u.0,650.680,6544,444%0,570,550,60703,000,330.32AMERICANA62,15%
ALPAP127PUTR$ 12,6692,82% ITM 21 d.u.5,40-0.985,4002,7005,40153.900,005,520EUROPÉIA98,72%
ALPAO122PUTR$ 12,16374,31% ITM 2 d.u.5,08-0.925,08-3,238%2,545,070124.968,005,020.06EUROPÉIA96,08%
ALPAO140PUTR$ 13,91432,16% ITM 2 d.u.6,82-0.946,82-0,872%00013.640,006,770.05EUROPÉIA97,27%
ALPAC730CALLR$ 7,2170,46% ATM 2 d.u.0,150.460,1550,00%0,080,010,146.256,0000.15AMERICANA43,24%
ALPAL880CALLR$ 8,7131,35% OTM 193 d.u.0,500.410,502,041%0,100,2006.050,0000.5AMERICANA30,90%
ALPAO730PUTR$ 7,2161,50% ATM 2 d.u.0,19-0.550,19-74,324%0,060,1204.360,000,070.12EUROPÉIA57,40%
ALPAD710CALLR$ 7,0141,65% ATM 21 d.u.0,450.620,4525,00%0,490,440,543.065,000,130.32AMERICANA57,25%
ALPAE740CALLR$ 7,4147,76% ATM 39 d.u.0,480.50,4823,077%0,220,4402.400,0000.48AMERICANA42,68%
ALPAP730PUTR$ 7,2144,30% ATM 21 d.u.0,36-0.470,3600001.800,000,070.29EUROPÉIA52,21%
ALPAD750CALLR$ 7,4144,11% ATM 21 d.u.0,280.440,2827,273%0,280,250,301.514,0000.28AMERICANA39,35%
ALPAC690CALLR$ 6,8130,76% ATM 2 d.u.0,340.960,349,677%0,350,290,411.340,000,330.01AMERICANA96,00%
ALPAE830CALLR$ 8,2148,19% OTM 39 d.u.0,230.30,2335,294%0,1200,241.166,0000.23AMERICANA23,41%
ALPAQ710PUTR$ 7,0148,65% ATM 39 d.u.0,41-0.380,41-18,00%0,190,380744,0000.41EUROPÉIA45,80%
ALPAD730CALLR$ 7,2147,02% ATM 21 d.u.0,390.530,3944,444%0,1900,37390,0000.39AMERICANA47,61%
ALPAE731CALLR$ 7,3151,95% ATM 39 d.u.0,570.530,5700,2900,58307,0000.57EUROPÉIA45,27%
ALPAE620CALLR$ 6,1145,15% ITM 39 d.u.1,250.861,2521,359%0,6301,25249,001,030.22EUROPÉIA81,64%
ALPAD810CALLR$ 8,0138,80% OTM 21 d.u.0,080.190,0800,110,070,15160,0000.08AMERICANA16,21%
ALPAD830CALLR$ 8,2146,17% OTM 21 d.u.0,090.180,0900,020,040135,0000.09AMERICANA15,08%
ALPAC620CALLR$ 6,1185,71% ITM 2 d.u.1,040.981,0436,842%0,521,040104,001,030.01EUROPÉIA97,81%
ALPAC770CALLR$ 7,6157,39% OTM 2 d.u.0,020.110,020000104,0000.02AMERICANA10,53%
ALPAQ650PUTR$ 6,4147,14% OTM 39 d.u.0,18-0.220,18-28,00%0,0900,1899,0000.18EUROPÉIA27,51%
ALPAC630CALLR$ 6,21131,42% ITM 2 d.u.0,980.90,9816,667%0,5000,9998,000,930.05AMERICANA87,33%
ALPAP710PUTR$ 7,0144,89% ATM 21 d.u.0,27-0.390,27-54,237%0,130,25053,0000.27EUROPÉIA43,62%
ALPAC750CALLR$ 7,4156,10% ATM 2 d.u.0,050.240,0566,667%0,060,030,0825,0000.05AMERICANA22,75%
ALPAC710CALLR$ 7,0138,28% ATM 2 d.u.0,180.720,1850,00%0,020,04018,000,130.05AMERICANA70,95%
ALPAP640PUTR$ 6,3143,29% OTM 21 d.u.0,06-0.130,06-66,667%0,210,060,356,0000.06EUROPÉIA15,55%
ALPAO475PUTR$ 4,66238,50% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,83%
ALPAO495PUTR$ 4,86282,38% OTM 2 d.u.0,04-0.050,040000000.04EUROPÉIA7,97%
ALPAO550PUTR$ 5,41164,40% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA3,38%
ALPAO570PUTR$ 5,61166,27% OTM 2 d.u.0,02-0.040,020000000.02EUROPÉIA5,93%
ALPAO590PUTR$ 5,81182,28% OTM 2 d.u.0,05-0.090,050000000.05EUROPÉIA11,61%
ALPAO610PUTR$ 6,01159,47% OTM 2 d.u.0,05-0.10,050000000.05EUROPÉIA12,53%
ALPAO620PUTR$ 6,11164,28% OTM 2 d.u.0,07-0.130,070000000.07EUROPÉIA15,91%
ALPAO630PUTR$ 6,21128,23% OTM 2 d.u.0,04-0.10,0400,0100,02000.04EUROPÉIA12,03%
ALPAO650PUTR$ 6,41128,07% OTM 2 d.u.0,07-0.160,0700,0200,03000.07EUROPÉIA18,48%
ALPAO670PUTR$ 6,61120,33% OTM 2 d.u.0,10-0.220,100000000.1EUROPÉIA24,97%
ALPAO680PUTR$ 6,71154,27% OTM 2 d.u.0,20-0.30,200000000.2EUROPÉIA34,80%
ALPAO690PUTR$ 6,81198,13% ATM 2 d.u.0,34-0.360,3400,0400,07000.34EUROPÉIA42,63%
ALPAO710PUTR$ 7,01201,47% ATM 2 d.u.0,44-0.420,4400,090,040,13000.44EUROPÉIA49,27%
ALPAC720CALLR$ 7,1123,50% ATM 2 d.u.0,080.60,0800,050,10000,030.05EUROPÉIA59,48%
ALPAO720PUTR$ 7,11125,83% ATM 2 d.u.0,30-0.460,3000,120,070,17000.3EUROPÉIA50,37%
ALPAO770PUTR$ 7,61185,11% ITM 2 d.u.0,75-0.620,75000000,470.28EUROPÉIA67,82%
ALPAO780PUTR$ 7,71259,45% ITM 2 d.u.1,00-0.581,00000000,570.43EUROPÉIA67,13%
ALPAC790CALLR$ 7,8162,72% OTM 2 d.u.0,010.060,0100,0500,10000.01AMERICANA5,32%
ALPAO790PUTR$ 7,81153,14% ITM 2 d.u.0,82-0.720,82000000,670.15EUROPÉIA76,36%
ALPAO830PUTR$ 8,21255,47% ITM 2 d.u.1,35-0.691,35000001,070.28EUROPÉIA76,51%
ALPAO110PUTR$ 10,91493,11% ITM 2 d.u.4,10-0.774,10000003,770.33EUROPÉIA88,15%