Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 12,14

    -0,01 arrow -0,082%

    • R$ 12,29

      Máxima

    • R$ 12,03

      Mínima

    • 3.254.000,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 12,29

      Abertura

    • R$ 39,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 32,62%

      IV (1a)

    • 34,62%

      EWMA (1a)

    • 1,17

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAN125PUTR$ 12,5638,81% ATM 44 d.u.0,86-0.50,86-25,862%00042.000,000,420.44EUROPÉIA56,00%
ALPAB125CALLR$ 12,5635,26% ATM 44 d.u.0,650.50,656,557%00023.739,0000.65AMERICANA44,02%
ALPAN120PUTR$ 12,0637,76% ATM 44 d.u.0,59-0.40,59-19,178%00019.810,0000.59EUROPÉIA45,75%
ALPAC120CALLR$ 10,7632,41% ITM 64 d.u.1,900.851,90-4,523%0,080,16019.000,001,380.52EUROPÉIA80,50%
ALPAA132CALLR$ 12,0136,20% ATM 19 d.u.0,610.60,6115,094%1,0602,1116.054,000,130.48AMERICANA56,25%
ALPAM132PUTR$ 12,0133,64% ATM 19 d.u.0,33-0.390,33-10,811%0,080,15014.540,0000.33EUROPÉIA43,00%
ALPAM137PUTR$ 12,5133,90% ATM 19 d.u.0,59-0.570,59-44,34%00012.567,000,370.22EUROPÉIA60,40%
ALPAB135CALLR$ 13,5636,02% OTM 44 d.u.0,330.310,3310,00%00011.319,0000.33AMERICANA25,48%
ALPAN130PUTR$ 13,0636,44% ITM 44 d.u.1,11-0.61,11-32,317%0008.880,000,920.19EUROPÉIA65,79%
ALPAL134CALLR$ 12,1630,39% ATM 3 d.u.0,160.510,16-20,00%0,010,0105.120,0000.16AMERICANA49,22%
ALPAA991CALLR$ 8,6677,19% ITM 19 d.u.3,610.963,6100003.610,003,480.13AMERICANA93,75%
ALPAA127CALLR$ 11,5134,43% ITM 19 d.u.0,910.760,9100,860,551,16951,000,630.28AMERICANA73,24%
ALPAM122PUTR$ 11,0138,76% OTM 19 d.u.0,10-0.140,10-28,571%000820,0000.1EUROPÉIA16,93%
ALPAL911CALLR$ 7,86199,66% ITM 3 d.u.4,310.984,3110,513%000431,004,280.03AMERICANA97,09%
ALPAL129CALLR$ 11,6647,23% ATM 3 d.u.0,570.80,5721,277%000295,000,480.09AMERICANA78,44%
ALPAA142CALLR$ 13,0135,29% OTM 19 d.u.0,200.290,200000240,0000.2AMERICANA25,41%
ALPAB115CALLR$ 11,5634,82% ITM 44 d.u.1,180.711,1829,67%000238,000,580.6AMERICANA66,27%
ALPAX129PUTR$ 11,6643,93% ATM 3 d.u.0,06-0.180,06-33,333%000180,0000.06EUROPÉIA19,77%
ALPAC127CALLR$ 12,7634,12% ATM 64 d.u.0,740.50,740000153,0000.74EUROPÉIA42,71%
ALPAM127PUTR$ 11,5134,65% OTM 19 d.u.0,17-0.240,17-19,048%000119,0000.17EUROPÉIA26,91%
ALPAN105PUTR$ 10,5639,60% OTM 44 d.u.0,16-0.140,16-38,462%0,050,090112,0000.16EUROPÉIA18,48%
ALPAA137CALLR$ 12,5135,28% ATM 19 d.u.0,360.440,360000100,0000.36AMERICANA39,85%
ALPAB130CALLR$ 13,0635,77% OTM 44 d.u.0,470.40,4738,235%00094,0000.47AMERICANA34,03%
ALPAN115PUTR$ 11,5637,66% OTM 44 d.u.0,39-0.30,39-11,364%00079,0000.39EUROPÉIA35,32%
ALPAL131CALLR$ 11,9134,23% ATM 3 d.u.0,330.720,33-5,714%00066,000,230.1EUROPÉIA70,36%
ALPAM11PUTR$ 11,2635,54% OTM 19 d.u.0,12-0.180,12-67,568%00060,0000.12EUROPÉIA20,53%
ALPAN110PUTR$ 11,0638,23% OTM 44 d.u.0,25-0.210,25-3,846%00051,0000.25EUROPÉIA25,93%
ALPAB140CALLR$ 14,0635,14% OTM 44 d.u.0,210.220,21-8,696%00043,0000.21AMERICANA17,91%
ALPAF167CALLR$ 16,7139,04% OTM 125 d.u.0,360.210,36000036,0000.36EUROPÉIA14,35%
ALPAL139CALLR$ 12,6639,49% ATM 3 d.u.0,050.180,05-16,667%0,020,03025,0000.05AMERICANA16,88%
ALPAX931PUTR$ 8,06193,05% OTM 3 d.u.0,02-0.020,02000020,0000.02EUROPÉIA3,24%
ALPAX851PUTR$ 7,26376,48% OTM 3 d.u.0,19-0.070,190000000.19EUROPÉIA14,69%
ALPAX880PUTR$ 7,46413,69% OTM 3 d.u.0,30-0.10,300000000.3EUROPÉIA19,58%
ALPAX911PUTR$ 7,86404,00% OTM 3 d.u.0,36-0.110,360000000.36EUROPÉIA22,09%
ALPAX951PUTR$ 8,26270,15% OTM 3 d.u.0,13-0.070,130000000.13EUROPÉIA12,22%
ALPAX971PUTR$ 8,46213,24% OTM 3 d.u.0,06-0.050,060000000.06EUROPÉIA7,46%
ALPAX991PUTR$ 8,66146,68% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA2,07%
ALPAX105PUTR$ 9,16125,20% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,25%
ALPAX106PUTR$ 9,41114,77% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,36%
ALPAX109PUTR$ 9,66104,53% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,50%
ALPAX111PUTR$ 9,9194,47% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,67%
ALPAX114PUTR$ 10,1695,55% OTM 3 d.u.0,02-0.040,0200,0800,15000.02EUROPÉIA4,74%
ALPAX119PUTR$ 10,6665,00% OTM 3 d.u.0,01-0.030,010000000.01EUROPÉIA3,44%
ALPAX124PUTR$ 11,16116,42% OTM 3 d.u.0,22-0.230,220000000.22EUROPÉIA27,05%
ALPAX127PUTR$ 11,41156,20% OTM 3 d.u.0,48-0.320,480000000.48EUROPÉIA38,68%
ALPAX131PUTR$ 11,91110,14% ATM 3 d.u.0,46-0.410,460000000.46EUROPÉIA45,54%
ALPAX134PUTR$ 12,1639,63% ATM 3 d.u.0,21-0.490,21000000,020.19EUROPÉIA50,95%
ALPAL149CALLR$ 13,6665,54% OTM 3 d.u.0,020.060,020000000.02AMERICANA4,81%
ALPAL159CALLR$ 14,6695,46% OTM 3 d.u.0,020.040,0200,0600,12000.02AMERICANA3,23%
ALPAM600PUTR$ 4,66165,61% OTM 19 d.u.0,02-0.010,020000000.02EUROPÉIA2,87%