Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 10,58

    0arrow +0%

    • R$ 10,69

      Máxima

    • R$ 10,52

      Mínima

    • 1.310.600,00

      Volume

    • 31/10/25, 17:07:00

      Último Negócio

    • R$ 10,58

      Abertura

    • R$ 13,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 40,91%

      IV (1a)

    • 30,96%

      EWMA (1a)

    • 1,40

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAW102PUTR$ 10,2642,63% ATM 15 d.u.0,26-0.340,26-18,75%0,280,250,3190.015,0000.26EUROPÉIA37,53%
ALPAK107CALLR$ 10,7649,04% ATM 15 d.u.0,460.490,4615,00%0,130,2503.761,0000.46AMERICANA44,59%
ALPAK971CALLR$ 9,7152,49% ITM 15 d.u.1,120.791,125,66%0,120,2301.476,000,870.25AMERICANA74,75%
ALPAL991CALLR$ 9,9136,12% ITM 35 d.u.1,070.751,071,905%0,7101,421.070,000,670.4AMERICANA70,98%
ALPAX105PUTR$ 10,4136,26% ATM 35 d.u.0,40-0.370,40-9,091%000869,0000.4EUROPÉIA42,62%
ALPAK110CALLR$ 11,0142,19% ATM 15 d.u.0,290.40,29-6,452%0,2500,49300,0000.29EUROPÉIA35,82%
ALPAL105CALLR$ 10,4139,17% ATM 35 d.u.0,800.620,808,108%000240,000,170.63AMERICANA56,42%
ALPAL109CALLR$ 10,9138,25% ATM 35 d.u.0,540.490,548,00%000214,0000.54AMERICANA43,64%
ALPAW991PUTR$ 9,9146,36% OTM 15 d.u.0,18-0.240,18-28,00%0,1400,27180,0000.18EUROPÉIA27,75%
ALPAL119CALLR$ 11,9137,88% OTM 35 d.u.0,220.260,224,762%000148,0000.22AMERICANA21,73%
ALPAW951PUTR$ 9,5147,70% OTM 15 d.u.0,10-0.150,10-9,091%000100,0000.1EUROPÉIA17,76%
ALPAL111CALLR$ 11,1637,57% OTM 35 d.u.0,430.430,432,381%00086,0000.43EUROPÉIA37,36%
ALPAK102CALLR$ 10,2650,08% ATM 15 d.u.0,730.650,73-3,947%00073,000,320.41AMERICANA60,01%
ALPAL114CALLR$ 11,4135,17% OTM 35 d.u.0,310.350,31-3,125%0,1600,3262,0000.31AMERICANA30,71%
ALPAX991PUTR$ 9,9137,51% OTM 35 d.u.0,24-0.250,24-11,111%00024,0000.24EUROPÉIA29,90%
ALPAK127CALLR$ 12,7653,89% OTM 15 d.u.0,060.10,0600,010,01012,0000.06AMERICANA7,61%
ALPAW60PUTR$ 5,9140,43% OTM 263 d.u.0,05-0.030,05-28,571%0,010,01012,0000.05EUROPÉIA6,28%
ALPAW600PUTR$ 5,91142,58% OTM 15 d.u.0,05-0.030,050000000.05EUROPÉIA6,40%
ALPAK771CALLR$ 7,7193,21% ITM 15 d.u.3,000.943,00000002,870.13AMERICANA90,52%
ALPAK791CALLR$ 7,9186,82% ITM 15 d.u.2,800.942,80000002,670.13AMERICANA90,38%
ALPAK801CALLR$ 8,0183,68% ITM 15 d.u.2,700.932,70000002,570.13EUROPÉIA90,30%
ALPAW811PUTR$ 8,1191,70% OTM 15 d.u.0,11-0.090,110000000.11EUROPÉIA13,33%
ALPAW831PUTR$ 8,3185,49% OTM 15 d.u.0,11-0.10,1100,010,010000.11EUROPÉIA13,77%
ALPAK851CALLR$ 8,5173,55% ITM 15 d.u.2,220.912,22000002,070.15AMERICANA87,84%
ALPAW851PUTR$ 8,5192,98% OTM 15 d.u.0,18-0.130,180000000.18EUROPÉIA18,93%
ALPAW871PUTR$ 8,7164,36% OTM 15 d.u.0,07-0.090,070000000.07EUROPÉIA11,33%
ALPAW891PUTR$ 8,9158,84% OTM 15 d.u.0,07-0.090,070000000.07EUROPÉIA11,92%
ALPAK911CALLR$ 9,1145,93% ITM 15 d.u.1,580.931,58000001,470.11AMERICANA91,12%
ALPAW911PUTR$ 9,1153,34% OTM 15 d.u.0,07-0.10,070000000.07EUROPÉIA12,63%
ALPAK931CALLR$ 9,3161,59% ITM 15 d.u.1,490.841,49000001,270.22AMERICANA79,60%
ALPAW931PUTR$ 9,3151,75% OTM 15 d.u.0,09-0.130,0900,160,030,30000.09EUROPÉIA15,60%
ALPAW941PUTR$ 9,4158,68% OTM 15 d.u.0,15-0.170,150000000.15EUROPÉIA21,16%
ALPAK951CALLR$ 9,5163,48% ITM 15 d.u.1,350.791,35000001,070.28AMERICANA74,57%
ALPAW971PUTR$ 9,7147,68% OTM 15 d.u.0,14-0.190,1400,040,070000.14EUROPÉIA22,78%
ALPAK991CALLR$ 9,9149,26% ITM 15 d.u.0,950.750,9500,080,16000,670.28AMERICANA70,84%
ALPAW107PUTR$ 10,7647,39% ATM 15 d.u.0,54-0.510,5400,430,250,6100,180.36EUROPÉIA55,44%
ALPAW110PUTR$ 11,0142,67% ATM 15 d.u.0,64-0.60,64000000,430.21EUROPÉIA64,07%
ALPAK112CALLR$ 11,2640,98% OTM 15 d.u.0,200.310,2000,1200,24000.2AMERICANA27,57%
ALPAK117CALLR$ 11,7654,75% OTM 15 d.u.0,200.250,2000,5001,00000.2AMERICANA21,17%
ALPAK122CALLR$ 12,2650,56% OTM 15 d.u.0,090.140,0900,010,010000.09AMERICANA11,63%
ALPAW132PUTR$ 13,26467,11% ITM 15 d.u.6,49-0.356,49000002,683.81EUROPÉIA77,67%
ALPAK170CALLR$ 17,0183,35% OTM 15 d.u.0,010.010,010000000.01EUROPÉIA0,82%
ALPAX851PUTR$ 8,5163,99% OTM 35 d.u.0,19-0.130,190000000.19EUROPÉIA19,23%
ALPAX880PUTR$ 8,7171,07% OTM 35 d.u.0,30-0.170,3000,1500,30000.3EUROPÉIA25,14%
ALPAL891CALLR$ 8,9136,90% ITM 35 d.u.1,880.931,88000001,670.21AMERICANA90,52%
ALPAX911PUTR$ 9,1166,77% OTM 35 d.u.0,36-0.210,360000000.36EUROPÉIA29,14%
ALPAX931PUTR$ 9,3141,43% OTM 35 d.u.0,14-0.150,140000000.14EUROPÉIA19,27%
ALPAL941CALLR$ 9,4142,59% ITM 35 d.u.1,510.821,51000001,170.34EUROPÉIA78,02%
ALPAL951CALLR$ 9,5126,72% ITM 35 d.u.1,290.91,2900,200,40001,070.22AMERICANA88,53%
ALPAX951PUTR$ 9,5141,27% OTM 35 d.u.0,18-0.190,180000000.18EUROPÉIA23,15%