Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 9,20

    0,05 arrow +0,546%

    • R$ 9,31

      Máxima

    • R$ 9,07

      Mínima

    • 2.963.700,00

      Volume

    • 16/06/25, 17:37:17

      Último Negócio

    • R$ 9,25

      Abertura

    • R$ 27,29

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 39,64%

      IV (1a)

    • 35,46%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAF580CALLR$ 5,71377,23% ITM 2 d.u.3,580.943,589,48%00086.994,003,490.09EUROPÉIA89,51%
ALPAF741CALLR$ 7,41202,45% ITM 2 d.u.1,880.91,8822,876%0001.880,001,790.09AMERICANA86,76%
ALPAF751CALLR$ 7,51161,68% ITM 2 d.u.1,740.931,7424,286%0001.740,001,690.05EUROPÉIA91,06%
ALPAG980CALLR$ 9,7140,85% OTM 22 d.u.0,280.380,2812,00%0,030,050820,0000.28AMERICANA33,97%
ALPAH105CALLR$ 10,5143,66% OTM 42 d.u.0,280.30,2816,667%0,010,010154,0000.28EUROPÉIA23,75%
ALPAG891CALLR$ 8,9140,22% ATM 22 d.u.0,650.660,6516,071%0,4000,80144,000,290.36AMERICANA62,01%
ALPAG991CALLR$ 9,9140,97% OTM 22 d.u.0,220.320,2237,50%0,010,01045,0000.22AMERICANA28,07%
ALPAG105CALLR$ 10,5145,44% OTM 22 d.u.0,130.20,1385,714%00013,0000.13EUROPÉIA16,50%
ALPAR480PUTR$ 4,71380,94% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA3,55%
ALPAR601PUTR$ 6,01317,58% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA8,58%
ALPAR641PUTR$ 6,41266,46% OTM 2 d.u.0,05-0.050,0500,0100,01000.05EUROPÉIA7,96%
ALPAF661CALLR$ 6,61417,86% ITM 2 d.u.2,890.862,89000002,590.3AMERICANA75,95%
ALPAR661PUTR$ 6,61247,87% OTM 2 d.u.0,05-0.050,050000000.05EUROPÉIA8,20%
ALPAR680PUTR$ 6,71198,07% OTM 2 d.u.0,02-0.030,0200,2500,50000.02EUROPÉIA4,40%
ALPAR681PUTR$ 6,81190,20% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,49%
ALPAF701CALLR$ 7,01405,27% ITM 2 d.u.2,570.832,57000002,190.38AMERICANA71,75%
ALPAR701PUTR$ 7,01211,84% OTM 2 d.u.0,05-0.060,0500,2200,44000.05EUROPÉIA8,83%
ALPAR711PUTR$ 7,11321,68% OTM 2 d.u.0,23-0.150,230000000.23EUROPÉIA22,38%
ALPAF721CALLR$ 7,21345,94% ITM 2 d.u.2,300.832,30000001,990.31AMERICANA73,89%
ALPAR721PUTR$ 7,21173,10% OTM 2 d.u.0,03-0.050,0300,1200,23000.03EUROPÉIA6,55%
ALPAR741PUTR$ 7,41227,07% OTM 2 d.u.0,12-0.120,120000000.12EUROPÉIA16,51%
ALPAR761PUTR$ 7,61129,88% OTM 2 d.u.0,02-0.040,020000000.02EUROPÉIA5,58%
ALPAR780PUTR$ 7,71191,39% OTM 2 d.u.0,11-0.130,110000000.11EUROPÉIA16,93%
ALPAF781CALLR$ 7,81227,93% ITM 2 d.u.1,600.821,6000,070,14001,390.21AMERICANA76,12%
ALPAR781PUTR$ 7,81126,09% OTM 2 d.u.0,03-0.060,030000000.03EUROPÉIA7,91%
ALPAR791PUTR$ 7,91166,40% OTM 2 d.u.0,10-0.140,100000000.1EUROPÉIA17,06%
ALPAR801PUTR$ 8,01119,03% OTM 2 d.u.0,04-0.090,040000000.04EUROPÉIA10,33%
ALPAR821PUTR$ 8,21109,68% OTM 2 d.u.0,05-0.110,050000000.05EUROPÉIA12,99%
ALPAR841PUTR$ 8,41140,34% OTM 2 d.u.0,15-0.220,150000000.15EUROPÉIA25,34%
ALPAF861CALLR$ 8,61103,43% ITM 2 d.u.0,710.780,71000000,590.12AMERICANA75,31%
ALPAR861PUTR$ 8,61115,05% OTM 2 d.u.0,14-0.240,140000000.14EUROPÉIA27,24%
ALPAF880CALLR$ 8,7172,04% ITM 2 d.u.0,560.820,56000000,490.07EUROPÉIA79,86%
ALPAR880PUTR$ 8,7141,97% OTM 2 d.u.0,01-0.070,010000000.01EUROPÉIA7,04%
ALPAF88CALLR$ 8,81148,30% ATM 2 d.u.0,700.660,70000000,390.31AMERICANA60,63%
ALPAR88PUTR$ 8,8196,79% ATM 2 d.u.0,15-0.290,150000000.15EUROPÉIA31,87%
ALPAF900CALLR$ 9,0121,34% ATM 2 d.u.0,210.880,21000000,190.02AMERICANA87,34%
ALPAR900PUTR$ 9,01121,14% ATM 2 d.u.0,30-0.40,3000,2200,44000.3EUROPÉIA44,08%
ALPAF920CALLR$ 9,2191,85% ATM 2 d.u.0,300.520,300000000.3AMERICANA48,34%
ALPAR920PUTR$ 9,21113,12% ATM 2 d.u.0,37-0.480,37000000,010.36EUROPÉIA52,03%
ALPAF940CALLR$ 9,4168,44% ATM 2 d.u.0,140.370,140000000.14AMERICANA35,06%
ALPAR940PUTR$ 9,4181,11% ATM 2 d.u.0,38-0.60,38000000,210.17EUROPÉIA63,09%
ALPAF960CALLR$ 9,6167,63% ATM 2 d.u.0,080.250,080000000.08AMERICANA23,07%
ALPAR960PUTR$ 9,6155,42% ATM 2 d.u.0,45-0.80,45000000,410.04EUROPÉIA81,24%
ALPAF980CALLR$ 9,7153,35% OTM 2 d.u.0,030.140,0300,010,010000.03EUROPÉIA12,77%
ALPAR980PUTR$ 9,7184,10% ITM 2 d.u.0,60-0.750,60000000,510.09EUROPÉIA77,15%
ALPAF98CALLR$ 9,81139,44% OTM 2 d.u.0,230.330,230000000.23AMERICANA28,41%
ALPAF100CALLR$ 10,16144,75% OTM 2 d.u.0,160.240,160000000.16AMERICANA20,44%
ALPAR100PUTR$ 10,16141,01% ITM 2 d.u.1,10-0.761,10000000,960.14EUROPÉIA80,09%
ALPAF107CALLR$ 10,6689,00% OTM 2 d.u.0,010.040,010000000.01AMERICANA2,98%
ALPAR107PUTR$ 10,66132,87% ITM 2 d.u.1,51-0.881,51000001,460.05EUROPÉIA90,23%