Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 7,08

    0,14 arrow +2,017%

    • R$ 7,28

      Máxima

    • R$ 6,91

      Mínima

    • 3.152.300,00

      Volume

    • 19/03/25, 17:54:40

      Último Negócio

    • R$ 7,00

      Abertura

    • R$ 22,50

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 46,58%

      IV (1a)

    • 36,91%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAP127PUTR$ 12,6675,95% ITM 21 d.u.5,447-0.995,400000153.900,005,580EUROPÉIA99,66%
ALPAO122PUTR$ 12,16280,33% ITM 2 d.u.5,08-0.985,08-3,238%000152.908,005,080EUROPÉIA98,89%
ALPAC500CALLR$ 4,91263,64% ITM 2 d.u.2,210.952,2116,931%00077.350,002,170.04EUROPÉIA92,58%
ALPAE730CALLR$ 7,2149,91% ATM 39 d.u.0,560.540,5619,149%0,100,19015.065,0000.56AMERICANA46,48%
ALPAO140PUTR$ 13,91295,93% ITM 2 d.u.6,82-0.996,82-0,872%00013.640,006,830EUROPÉIA99,64%
ALPAC730CALLR$ 7,2139,21% ATM 2 d.u.0,050.320,05-50,00%0,080,010,146.281,0000.05AMERICANA30,54%
ALPAL880CALLR$ 8,7132,36% OTM 193 d.u.0,500.410,502,041%0,100,2006.050,0000.5AMERICANA30,10%
ALPAE690CALLR$ 6,8152,37% ATM 39 d.u.0,790.650,7916,176%0005.767,000,270.52AMERICANA57,27%
ALPAE731CALLR$ 7,3151,19% ATM 39 d.u.0,530.520,5300,2900,585.607,0000.53EUROPÉIA43,66%
ALPAO730PUTR$ 7,2146,81% ATM 2 d.u.0,19-0.650,19-74,324%0004.360,000,130.06EUROPÉIA66,73%
ALPAD730CALLR$ 7,2147,15% ATM 21 d.u.0,360.510,3633,333%0004.350,0000.36AMERICANA45,14%
ALPAD710CALLR$ 7,0146,22% ATM 21 d.u.0,450.590,4525,00%0,2700,543.065,000,070.38AMERICANA53,54%
ALPAE740CALLR$ 7,4150,42% ATM 39 d.u.0,480.490,4823,077%0002.400,0000.48AMERICANA41,00%
ALPAD750CALLR$ 7,4152,32% ATM 21 d.u.0,320.440,3245,455%0,130,2501.962,0000.32AMERICANA38,00%
ALPAQ740PUTR$ 7,4143,00% ATM 39 d.u.0,58-0.530,5800001.804,000,330.25EUROPÉIA59,29%
ALPAP730PUTR$ 7,2140,74% ATM 21 d.u.0,36-0.50,3600001.800,000,130.23EUROPÉIA54,83%
ALPAP770PUTR$ 7,6137,70% ITM 21 d.u.0,59-0.690,59-15,714%0001.475,000,530.06EUROPÉIA73,18%
ALPAC690CALLR$ 6,8167,31% ATM 2 d.u.0,340.760,349,677%0001.340,000,270.07AMERICANA73,75%
ALPAE830CALLR$ 8,2146,83% OTM 39 d.u.0,200.270,2017,647%0,1100,211.246,0000.2AMERICANA21,57%
ALPAQ710PUTR$ 7,0146,47% ATM 39 d.u.0,41-0.40,41-18,00%000744,0000.41EUROPÉIA47,09%
ALPAD690CALLR$ 6,8157,64% ATM 21 d.u.0,650.650,6544,444%0,450,170,72703,000,270.38AMERICANA58,53%
ALPAC720CALLR$ 7,1187,77% ATM 2 d.u.0,210.50,21162,50%000294,0000.21EUROPÉIA46,81%
ALPAE720CALLR$ 7,1151,11% ATM 39 d.u.0,620.570,62138,462%0,250,500253,0000.62EUROPÉIA49,14%
ALPAE620CALLR$ 6,1152,53% ITM 39 d.u.1,250.821,2521,359%000249,000,970.28EUROPÉIA76,02%
ALPAC610CALLR$ 6,01157,40% ITM 2 d.u.1,130.891,1352,703%000221,001,070.06AMERICANA86,56%
ALPAD810CALLR$ 8,0140,84% OTM 21 d.u.0,080.190,080000160,0000.08AMERICANA15,53%
ALPAQ650PUTR$ 6,4146,73% OTM 39 d.u.0,19-0.230,19-24,00%0,1000,20154,0000.19EUROPÉIA28,83%
ALPAD830CALLR$ 8,2148,19% OTM 21 d.u.0,090.180,090000135,0000.09AMERICANA14,54%
ALPAC620CALLR$ 6,11153,70% ITM 2 d.u.1,040.881,0436,842%000104,000,970.07EUROPÉIA84,50%
ALPAC770CALLR$ 7,6162,95% OTM 2 d.u.0,020.110,020000104,0000.02AMERICANA9,73%
ALPAC630CALLR$ 6,21168,62% ITM 2 d.u.0,980.830,9816,667%0,5000,9998,000,870.11AMERICANA78,95%
ALPAP650PUTR$ 6,4137,87% OTM 21 d.u.0,06-0.140,06-80,645%0,010,02084,0000.06EUROPÉIA17,01%
ALPAP710PUTR$ 7,0141,89% ATM 21 d.u.0,27-0.410,27-54,237%0,100,20053,0000.27EUROPÉIA45,57%
ALPAC750CALLR$ 7,4163,31% ATM 2 d.u.0,050.220,0566,667%0,020,03025,0000.05AMERICANA20,68%
ALPAC710CALLR$ 7,0155,13% ATM 2 d.u.0,180.60,1850,00%0,010,01018,000,070.11AMERICANA57,88%
ALPAP640PUTR$ 6,3141,49% OTM 21 d.u.0,06-0.130,06-66,667%0,210,060,356,0000.06EUROPÉIA16,07%
ALPAO475PUTR$ 4,66234,67% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,87%
ALPAO495PUTR$ 4,86277,81% OTM 2 d.u.0,04-0.050,040000000.04EUROPÉIA8,07%
ALPAO550PUTR$ 5,41160,36% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA3,45%
ALPAO570PUTR$ 5,61161,78% OTM 2 d.u.0,02-0.050,020000000.02EUROPÉIA6,06%
ALPAO590PUTR$ 5,81177,05% OTM 2 d.u.0,05-0.090,050000000.05EUROPÉIA11,88%
ALPAO610PUTR$ 6,01154,07% OTM 2 d.u.0,05-0.10,050000000.05EUROPÉIA12,87%
ALPAO620PUTR$ 6,11158,48% OTM 2 d.u.0,07-0.130,070000000.07EUROPÉIA16,35%
ALPAO630PUTR$ 6,21122,81% OTM 2 d.u.0,04-0.10,0400,0100,02000.04EUROPÉIA12,44%
ALPAO650PUTR$ 6,41121,85% OTM 2 d.u.0,07-0.160,070000000.07EUROPÉIA19,19%
ALPAO670PUTR$ 6,61113,25% OTM 2 d.u.0,10-0.230,100000000.1EUROPÉIA26,09%
ALPAO680PUTR$ 6,71146,01% OTM 2 d.u.0,20-0.310,200000000.2EUROPÉIA36,11%
ALPAO690PUTR$ 6,81188,91% ATM 2 d.u.0,34-0.370,340000000.34EUROPÉIA43,92%
ALPAO710PUTR$ 7,01191,08% ATM 2 d.u.0,44-0.440,440000000.44EUROPÉIA50,83%
ALPAO720PUTR$ 7,11114,53% ATM 2 d.u.0,30-0.490,3000,010,01000,030.27EUROPÉIA53,28%