Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:09:55

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 7,09

    0,15 arrow +2,161%

    • R$ 7,28

      Máxima

    • R$ 6,91

      Mínima

    • 3.054.600,00

      Volume

    • 19/03/25, 17:06:00

      Último Negócio

    • R$ 7,00

      Abertura

    • R$ 21,81

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 46,56%

      IV (1a)

    • 36,91%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAP127PUTR$ 12,66100,76% ITM 21 d.u.5,46-0.965,400000153.900,005,570EUROPÉIA98,22%
ALPAO122PUTR$ 12,16305,45% ITM 2 d.u.5,08-0.975,08-3,238%000152.908,005,070.01EUROPÉIA98,28%
ALPAC500CALLR$ 4,91246,59% ITM 2 d.u.2,210.962,2116,931%00077.350,002,180.03EUROPÉIA94,15%
ALPAE730CALLR$ 7,2149,42% ATM 39 d.u.0,560.550,5619,149%0,100,19015.065,0000.56AMERICANA46,81%
ALPAO140PUTR$ 13,91342,17% ITM 2 d.u.6,82-0.986,82-0,872%00013.640,006,820EUROPÉIA99,09%
ALPAC730CALLR$ 7,2137,78% ATM 2 d.u.0,050.330,05-50,00%0,080,010,146.281,0000.05AMERICANA31,39%
ALPAL880CALLR$ 8,7132,20% OTM 193 d.u.0,500.410,502,041%0,100,2006.050,0000.5AMERICANA30,23%
ALPAE690CALLR$ 6,8151,74% ATM 39 d.u.0,790.650,7916,176%0005.767,000,280.51AMERICANA57,73%
ALPAE731CALLR$ 7,3150,72% ATM 39 d.u.0,530.520,5300,2900,585.607,0000.53EUROPÉIA43,96%
ALPAO730PUTR$ 7,2149,53% ATM 2 d.u.0,19-0.630,19-74,324%0004.360,000,120.07EUROPÉIA64,77%
ALPAD730CALLR$ 7,2146,53% ATM 21 d.u.0,360.510,3633,333%0004.350,0000.36AMERICANA45,56%
ALPAD710CALLR$ 7,0145,48% ATM 21 d.u.0,450.590,4525,00%0,2700,543.065,000,080.37AMERICANA54,11%
ALPAE740CALLR$ 7,4149,98% ATM 39 d.u.0,480.490,4823,077%0002.400,0000.48AMERICANA41,27%
ALPAD750CALLR$ 7,4151,77% ATM 21 d.u.0,320.440,3245,455%0,130,2501.962,0000.32AMERICANA38,30%
ALPAQ740PUTR$ 7,4143,47% ATM 39 d.u.0,58-0.520,5800001.804,000,320.26EUROPÉIA58,94%
ALPAP730PUTR$ 7,2141,35% ATM 21 d.u.0,36-0.50,3600001.800,000,120.24EUROPÉIA54,36%
ALPAP770PUTR$ 7,6138,66% ITM 21 d.u.0,59-0.680,59-15,714%0001.475,000,520.07EUROPÉIA72,34%
ALPAC690CALLR$ 6,8163,34% ATM 2 d.u.0,340.780,349,677%0001.340,000,280.06AMERICANA75,93%
ALPAE830CALLR$ 8,2146,53% OTM 39 d.u.0,200.270,2017,647%0,1100,211.246,0000.2AMERICANA21,69%
ALPAQ710PUTR$ 7,0146,84% ATM 39 d.u.0,41-0.40,41-18,00%000744,0000.41EUROPÉIA46,87%
ALPAD690CALLR$ 6,8156,78% ATM 21 d.u.0,650.650,6544,444%0,450,170,72703,000,280.37AMERICANA59,09%
ALPAC720CALLR$ 7,1185,77% ATM 2 d.u.0,210.510,21162,50%000294,0000.21EUROPÉIA47,55%
ALPAE720CALLR$ 7,1150,58% ATM 39 d.u.0,620.570,62138,462%0,250,500253,0000.62EUROPÉIA49,50%
ALPAE620CALLR$ 6,1151,39% ITM 39 d.u.1,250.831,2521,359%000249,000,980.27EUROPÉIA76,86%
ALPAC610CALLR$ 6,01149,29% ITM 2 d.u.1,130.911,1352,703%000221,001,080.05AMERICANA88,18%
ALPAD810CALLR$ 8,0140,50% OTM 21 d.u.0,080.190,080000160,0000.08AMERICANA15,64%
ALPAQ650PUTR$ 6,4147,00% OTM 39 d.u.0,19-0.230,19-24,00%0,1000,20154,0000.19EUROPÉIA28,72%
ALPAD830CALLR$ 8,2147,85% OTM 21 d.u.0,090.180,090000135,0000.09AMERICANA14,63%
ALPAC620CALLR$ 6,11146,67% ITM 2 d.u.1,040.891,0436,842%000104,000,980.06EUROPÉIA86,02%
ALPAC770CALLR$ 7,6162,02% OTM 2 d.u.0,020.110,020000104,0000.02AMERICANA9,85%
ALPAC630CALLR$ 6,21163,30% ITM 2 d.u.0,980.840,9816,667%0,5000,9998,000,880.1AMERICANA80,10%
ALPAP650PUTR$ 6,4138,18% OTM 21 d.u.0,06-0.140,06-80,645%0,010,02084,0000.06EUROPÉIA16,90%
ALPAP710PUTR$ 7,0142,40% ATM 21 d.u.0,27-0.40,27-54,237%0,100,20053,0000.27EUROPÉIA45,22%
ALPAC750CALLR$ 7,4162,13% ATM 2 d.u.0,050.230,0566,667%0,020,03025,0000.05AMERICANA20,99%
ALPAC710CALLR$ 7,0152,64% ATM 2 d.u.0,180.610,1850,00%0,010,01018,000,080.1AMERICANA59,50%
ALPAP640PUTR$ 6,3141,80% OTM 21 d.u.0,06-0.130,06-66,667%0,210,060,356,0000.06EUROPÉIA15,98%
ALPAO475PUTR$ 4,66235,33% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,86%
ALPAO495PUTR$ 4,86278,58% OTM 2 d.u.0,04-0.050,040000000.04EUROPÉIA8,05%
ALPAO550PUTR$ 5,41161,05% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA3,44%
ALPAO570PUTR$ 5,61162,53% OTM 2 d.u.0,02-0.040,020000000.02EUROPÉIA6,04%
ALPAO590PUTR$ 5,81177,93% OTM 2 d.u.0,05-0.090,050000000.05EUROPÉIA11,84%
ALPAO610PUTR$ 6,01154,97% OTM 2 d.u.0,05-0.10,050000000.05EUROPÉIA12,81%
ALPAO620PUTR$ 6,11159,45% OTM 2 d.u.0,07-0.130,070000000.07EUROPÉIA16,27%
ALPAO630PUTR$ 6,21123,73% OTM 2 d.u.0,04-0.10,0400,0100,02000.04EUROPÉIA12,37%
ALPAO650PUTR$ 6,41122,90% OTM 2 d.u.0,07-0.160,070000000.07EUROPÉIA19,06%
ALPAO670PUTR$ 6,61114,45% OTM 2 d.u.0,10-0.230,100000000.1EUROPÉIA25,89%
ALPAO680PUTR$ 6,71147,40% OTM 2 d.u.0,20-0.310,200000000.2EUROPÉIA35,88%
ALPAO690PUTR$ 6,81190,47% ATM 2 d.u.0,34-0.370,340000000.34EUROPÉIA43,70%
ALPAO710PUTR$ 7,01192,84% ATM 2 d.u.0,44-0.440,440000000.44EUROPÉIA50,55%
ALPAO720PUTR$ 7,11116,47% ATM 2 d.u.0,30-0.490,3000,010,01000,020.28EUROPÉIA52,75%