Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:56

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 12,58

    -0,02 arrow -0,159%

    • R$ 12,61

      Máxima

    • R$ 12,38

      Mínima

    • 303.500,00

      Volume

    • 07/05/26, 12:21:56

      Último Negócio

    • R$ 12,61

      Abertura

    • R$ 3,79

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 55,45%

      IV (1a)

    • 40,70%

      EWMA (1a)

    • 1,20

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAF120CALLR$ 12,0445,46% ATM 30 d.u.1,180.681,1801,231,211,24236,000,540.64AMERICANA61,79%
ALPAF125CALLR$ 12,5446,59% ATM 30 d.u.0,920.580,92-4,167%0,950,930,9692,000,040.88AMERICANA51,43%
ALPAE120CALLR$ 12,0486,13% ATM 6 d.u.0,980.660,9800,810,790,837.255,000,540.44AMERICANA61,29%
ALPAR117PUTR$ 11,7945,65% OTM 30 d.u.0,37-0.280,3700,410,390,423.737,0000.37EUROPÉIA33,31%
ALPAF130CALLR$ 13,0447,12% ATM 30 d.u.0,700.480,702,941%0,700,680,72917,0000.7AMERICANA41,80%
ALPAQ130PUTR$ 13,0461,16% ATM 6 d.u.0,72-0.620,72-31,429%0,720,700,74144,000,460.26EUROPÉIA65,36%
ALPAF135CALLR$ 13,5445,55% OTM 30 d.u.0,490.390,49-2,00%0,520,500,5349,0000.49AMERICANA32,71%
ALPAQ145PUTR$ 14,54136,62% ITM 6 d.u.2,34-0.712,3401,961,912,0101,960.38EUROPÉIA78,16%
ALPAR122PUTR$ 12,2956,64% ATM 30 d.u.0,74-0.380,7400,590,570,61000.74EUROPÉIA45,98%
ALPAR127PUTR$ 12,7980,09% ATM 30 d.u.1,39-0.451,3900,830,810,8500,211.18EUROPÉIA55,65%
ALPAR167PUTR$ 16,1975,98% ITM 30 d.u.3,73-0.783,7303,443,363,5203,610.12EUROPÉIA84,95%
ALPAE125CALLR$ 12,5460,85% ATM 6 d.u.0,510.550,51-7,273%0,520,500,542.322,000,040.47AMERICANA50,80%
ALPAQ122PUTR$ 12,29113,21% ATM 6 d.u.0,71-0.410,7100,330,310,34000.71EUROPÉIA47,45%
ALPAQ140PUTR$ 14,04159,58% ITM 6 d.u.2,13-0.622,1301,501,441,5501,460.67EUROPÉIA71,11%
ALPAF115CALLR$ 11,5427,57% ITM 30 d.u.1,300.871,3001,551,491,6101,040.26AMERICANA84,66%
ALPAF117CALLR$ 11,7948,98% ITM 30 d.u.1,390.711,3901,391,331,4400,790.6EUROPÉIA65,21%
ALPAR135PUTR$ 13,5475,98% ITM 30 d.u.1,76-0.541,7601,251,201,3100,960.8EUROPÉIA63,78%
ALPAR145PUTR$ 14,5468,05% ITM 30 d.u.2,31-0.672,3102,001,932,0601,960.35EUROPÉIA74,80%
ALPAR115PUTR$ 11,5449,79% OTM 30 d.u.0,35-0.250,3500,330,310,353.475,0000.35EUROPÉIA30,62%
ALPAF140CALLR$ 14,0446,94% OTM 30 d.u.0,370.310,3700,370,350,391.032,0000.37AMERICANA25,35%
ALPAE130CALLR$ 13,0457,05% ATM 6 d.u.0,270.370,27-15,625%0,300,280,32891,0000.27AMERICANA33,84%
ALPAE115CALLR$ 11,5428,73% ITM 6 d.u.1,080.981,0801,191,141,25543,001,040.04AMERICANA97,69%
ALPAR130PUTR$ 13,0450,02% ATM 30 d.u.1,01-0.511,0100,960,901,01404,000,460.55EUROPÉIA58,11%
ALPAQ135PUTR$ 13,54151,93% ITM 6 d.u.1,73-0.571,7301,081,031,1300,960.77EUROPÉIA66,19%
ALPAF122CALLR$ 12,2926,55% ATM 30 d.u.0,730.680,7301,081,021,1300,290.44EUROPÉIA64,72%
ALPAE122CALLR$ 12,2978,80% ATM 6 d.u.0,780.610,7800,660,610,7010.140,000,290.49EUROPÉIA56,22%
ALPAQ120PUTR$ 12,0456,61% ATM 6 d.u.0,20-0.280,2000,230,190,261.828,0000.2EUROPÉIA31,06%
ALPAE135CALLR$ 13,5465,66% OTM 6 d.u.0,190.260,1900,180,160,191.170,0000.19AMERICANA22,78%
ALPAH135CALLR$ 13,5443,53% OTM 75 d.u.1,000.491,0000,470,9301.001,0001AMERICANA39,53%
ALPAF127CALLR$ 12,7942,56% ATM 30 d.u.0,730.530,73-22,34%0,820,770,87846,0000.73EUROPÉIA46,78%
ALPAR140PUTR$ 14,0439,20% ITM 30 d.u.1,50-0.741,500000604,001,460.04EUROPÉIA77,79%
ALPAR120PUTR$ 12,0447,05% ATM 30 d.u.0,48-0.330,4800,490,450,53548,0000.48EUROPÉIA38,80%
ALPAQ110PUTR$ 11,0471,20% OTM 6 d.u.0,07-0.10,0700,060,030,08484,0000.07EUROPÉIA12,27%
ALPAR105PUTR$ 10,5452,21% OTM 30 d.u.0,15-0.120,1500,130,090,17300,0000.15EUROPÉIA16,40%
ALPAF167CALLR$ 16,1950,67% OTM 30 d.u.0,100.10,1000,130,050,20290,0000.1EUROPÉIA7,47%
ALPAF155CALLR$ 15,5447,65% OTM 30 d.u.0,130.130,1300,130,070,19272,0000.13AMERICANA10,14%
ALPAR984PUTR$ 9,8453,11% OTM 30 d.u.0,07-0.060,0700,070,040,09217,0000.07EUROPÉIA9,12%
ALPAR110PUTR$ 11,0448,86% OTM 30 d.u.0,21-0.170,2100,210,160,26151,0000.21EUROPÉIA21,71%
ALPAQ115PUTR$ 11,5462,33% OTM 6 d.u.0,11-0.160,1100,120,100,13133,0000.11EUROPÉIA18,91%
ALPAF145CALLR$ 14,5445,32% OTM 30 d.u.0,240.230,2400,250,220,2796,0000.24AMERICANA18,27%
ALPAH165CALLR$ 16,5445,40% OTM 75 d.u.0,320.20,32000096,0000.32AMERICANA14,17%
ALPAQ100PUTR$ 10,0482,08% OTM 6 d.u.0,02-0.030,0200,0200,0440,0000.02EUROPÉIA4,08%
ALPAR100PUTR$ 10,0453,14% OTM 30 d.u.0,09-0.080,09000036,0000.09EUROPÉIA11,07%
ALPAQ964PUTR$ 9,6484,27% OTM 6 d.u.0,01-0.020,0100,0200,038,0000.01EUROPÉIA2,24%
ALPAQ105PUTR$ 10,5485,49% OTM 6 d.u.0,06-0.080,0600,030,010,056,0000.06EUROPÉIA9,70%
ALPAQ814PUTR$ 8,14161,83% OTM 6 d.u.0,04-0.030,040000000.04EUROPÉIA5,15%
ALPAQ884PUTR$ 8,84135,58% OTM 6 d.u.0,04-0.040,040000000.04EUROPÉIA5,52%
ALPAQ904PUTR$ 9,04149,08% OTM 6 d.u.0,08-0.060,080000000.08EUROPÉIA9,10%
ALPAQ914PUTR$ 9,14149,30% OTM 6 d.u.0,09-0.060,090000000.09EUROPÉIA9,94%
ALPAQ924PUTR$ 9,24149,17% OTM 6 d.u.0,10-0.070,100000000.1EUROPÉIA10,77%