Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 7,60

    0,20 arrow +2,703%

    • R$ 7,61

      Máxima

    • R$ 7,33

      Mínima

    • 4.755.300,00

      Volume

    • 02/05/25, 18:26:27

      Último Negócio

    • R$ 7,38

      Abertura

    • R$ 35,74

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 48,39%

      IV (1a)

    • 33,53%

      EWMA (1a)

    • 1,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAE760CALLR$ 7,6157,23% ATM 9 d.u.0,340.530,3421,429%0,010,01010.470,0000.34AMERICANA49,07%
ALPAQ731PUTR$ 7,3160,23% ATM 9 d.u.0,20-0.330,20-35,484%0009.000,0000.2EUROPÉIA37,23%
ALPAF721CALLR$ 7,2144,45% ITM 33 d.u.0,770.70,7724,194%0005.621,000,390.38AMERICANA63,79%
ALPAR781PUTR$ 7,8149,03% ATM 33 d.u.0,58-0.490,58-12,121%0002.320,000,210.37EUROPÉIA55,82%
ALPAF821CALLR$ 8,2143,38% OTM 33 d.u.0,290.380,2920,833%0,2500,501.951,0000.29AMERICANA32,21%
ALPAF751CALLR$ 7,5144,80% ATM 33 d.u.0,600.60,601,695%0001.800,000,090.51EUROPÉIA53,88%
ALPAG851CALLR$ 8,5137,51% OTM 53 d.u.0,270.340,2728,571%0001.612,0000.27AMERICANA27,94%
ALPAF741CALLR$ 7,4142,42% ATM 33 d.u.0,630.640,630000882,000,190.44AMERICANA57,89%
ALPAG751CALLR$ 7,5134,45% ATM 53 d.u.0,630.630,6314,545%000882,000,090.54AMERICANA56,73%
ALPAR701PUTR$ 7,0148,61% OTM 33 d.u.0,23-0.260,23-14,815%0,2200,44765,0000.23EUROPÉIA31,98%
ALPAR721PUTR$ 7,2148,75% OTM 33 d.u.0,30-0.310,30-18,919%000748,0000.3EUROPÉIA37,95%
ALPAQ710PUTR$ 7,0165,32% OTM 9 d.u.0,13-0.230,13-45,833%0,2700,54675,0000.13EUROPÉIA26,42%
ALPAF781CALLR$ 7,8140,66% ATM 33 d.u.0,410.50,4128,125%000596,0000.41AMERICANA44,31%
ALPAR741PUTR$ 7,4147,74% ATM 33 d.u.0,37-0.370,370000555,0000.37EUROPÉIA43,69%
ALPAU600PUTR$ 5,9150,13% OTM 98 d.u.0,18-0.130,1812,50%000540,0000.18EUROPÉIA20,90%
ALPAS711PUTR$ 7,1142,78% OTM 53 d.u.0,29-0.280,29-14,706%000477,0000.29EUROPÉIA35,16%
ALPAE740CALLR$ 7,4159,55% ATM 9 d.u.0,460.630,4624,324%000474,000,190.27AMERICANA58,31%
ALPAQ670PUTR$ 6,6164,50% OTM 9 d.u.0,05-0.110,05-64,286%0,010,020300,0000.05EUROPÉIA13,09%
ALPAF841CALLR$ 8,4144,19% OTM 33 d.u.0,240.330,2426,316%0,1700,34240,0000.24AMERICANA27,20%
ALPAE780CALLR$ 7,7158,36% ATM 9 d.u.0,300.490,3025,00%0,040,080180,0000.3EUROPÉIA44,30%
ALPAS691PUTR$ 6,9140,26% OTM 53 d.u.0,20-0.220,2000,2200,44145,0000.2EUROPÉIA28,39%
ALPAQ671PUTR$ 6,7178,02% OTM 9 d.u.0,11-0.170,110000110,0000.11EUROPÉIA21,11%
ALPAR681PUTR$ 6,8140,26% OTM 33 d.u.0,11-0.170,11-54,167%000110,0000.11EUROPÉIA21,26%
ALPAF980CALLR$ 9,7144,84% OTM 33 d.u.0,050.090,050000105,0000.05EUROPÉIA6,86%
ALPAQ690PUTR$ 6,8161,04% OTM 9 d.u.0,07-0.150,07-53,333%00098,0000.07EUROPÉIA17,51%
ALPAR761PUTR$ 7,6144,78% ATM 33 d.u.0,43-0.430,43000086,000,010.42EUROPÉIA49,36%
ALPAE920CALLR$ 9,1162,97% OTM 9 d.u.0,030.080,03000063,0000.03EUROPÉIA6,14%
ALPAQ740PUTR$ 7,4169,49% ATM 9 d.u.0,29-0.380,29-19,444%00058,0000.29EUROPÉIA43,55%
ALPAF761CALLR$ 7,6142,14% ATM 33 d.u.0,520.570,5210,638%0,7301,4552,0000.52AMERICANA51,07%
ALPAF780CALLR$ 7,7141,09% ATM 33 d.u.0,460.540,462,222%00046,0000.46EUROPÉIA47,75%
ALPAE791CALLR$ 7,9156,40% ATM 9 d.u.0,210.390,21-22,222%0,010,01042,0000.21EUROPÉIA35,02%
ALPAQ760PUTR$ 7,6161,65% ATM 9 d.u.0,34-0.470,34-17,073%0,010,02034,000,010.33EUROPÉIA51,18%
ALPAG891CALLR$ 8,9136,79% OTM 53 d.u.0,170.240,176,25%00017,0000.17AMERICANA19,36%
ALPAQ630PUTR$ 6,21116,31% OTM 9 d.u.0,14-0.150,140000000.14EUROPÉIA20,32%
ALPAQ650PUTR$ 6,4178,36% OTM 9 d.u.0,06-0.10,0600,1500,30000.06EUROPÉIA13,41%
ALPAQ720PUTR$ 7,11102,01% OTM 9 d.u.0,34-0.320,340000000.34EUROPÉIA39,23%
ALPAE730CALLR$ 7,2141,06% ITM 9 d.u.0,500.780,50000000,390.11AMERICANA75,80%
ALPAQ730PUTR$ 7,21105,69% OTM 9 d.u.0,40-0.350,400000000.4EUROPÉIA42,58%
ALPAE731CALLR$ 7,3149,72% ATM 9 d.u.0,470.70,47000000,290.18EUROPÉIA66,15%
ALPAQ780PUTR$ 7,71101,25% ATM 9 d.u.0,62-0.480,62000000,110.51EUROPÉIA55,82%
ALPAE781CALLR$ 7,8148,04% ATM 9 d.u.0,200.420,2000,1400,27000.2AMERICANA38,42%
ALPAQ791PUTR$ 7,9187,85% ATM 9 d.u.0,66-0.550,66000000,310.35EUROPÉIA61,63%
ALPAE830CALLR$ 8,2153,41% OTM 9 d.u.0,110.250,1100,080,010,15000.11AMERICANA22,09%
ALPAQ830PUTR$ 8,21108,56% ITM 9 d.u.0,97-0.60,97000000,610.36EUROPÉIA67,59%
ALPAE102CALLR$ 10,16144,11% OTM 9 d.u.0,180.180,180000000.18AMERICANA11,80%
ALPAQ102PUTR$ 10,16145,97% ITM 9 d.u.2,70-0.822,70000002,560.14EUROPÉIA87,97%
ALPAE112CALLR$ 11,1694,69% OTM 9 d.u.0,010.020,010000000.01AMERICANA1,35%
ALPAQ112PUTR$ 11,16199,49% ITM 9 d.u.3,79-0.793,79000003,560.23EUROPÉIA88,40%
ALPAQ127PUTR$ 12,66231,50% ITM 9 d.u.5,26-0.835,26000005,060.2EUROPÉIA91,54%
ALPAR480PUTR$ 4,7174,11% OTM 33 d.u.0,02-0.020,020000000.02EUROPÉIA4,33%