Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 12,46

    -0,01 arrow -0,08%

    • R$ 12,63

      Máxima

    • R$ 12,29

      Mínima

    • 1.164.200,00

      Volume

    • 05/08/26, 17:59:41

      Último Negócio

    • R$ 12,52

      Abertura

    • R$ 14,47

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 41,56%

      IV (1a)

    • 38,60%

      EWMA (1a)

    • 1,17

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAI130CALLR$ 13,0439,64% ATM 31 d.u.0,530.440,53-3,636%0,2800,573.463,0000.53AMERICANA38,91%
ALPAH135CALLR$ 13,5442,89% OTM 12 d.u.0,140.220,14-17,647%0,210,110,311.903,0000.14AMERICANA19,25%
ALPAH127CALLR$ 12,7945,24% ATM 12 d.u.0,380.440,3800001.890,0000.38EUROPÉIA40,07%
ALPAI132CALLR$ 13,2940,20% OTM 31 d.u.0,450.390,45-6,25%0,520,430,601.184,0000.45EUROPÉIA33,93%
ALPAT132PUTR$ 13,2940,36% ITM 12 d.u.0,92-0.730,9200001.033,000,830.09EUROPÉIA75,99%
ALPAI122CALLR$ 12,2939,74% ATM 31 d.u.0,880.610,88-7,368%000704,000,170.71EUROPÉIA55,71%
ALPAI125CALLR$ 12,5439,74% ATM 31 d.u.0,750.560,7500,6001,20660,0000.75AMERICANA49,97%
ALPAU122PUTR$ 12,2939,44% ATM 31 d.u.0,51-0.390,510000510,0000.51EUROPÉIA44,20%
ALPAV150PUTR$ 15,0439,79% ITM 50 d.u.2,43-0.82,430000488,002,580EUROPÉIA84,25%
ALPAU130PUTR$ 13,0442,35% ATM 31 d.u.0,95-0.550,9500,6001,20475,000,580.37EUROPÉIA60,75%
ALPAT122PUTR$ 12,2946,89% ATM 12 d.u.0,39-0.40,390000465,0000.39EUROPÉIA44,29%
ALPAH120CALLR$ 12,0445,47% ATM 12 d.u.0,770.680,77-6,098%0,6301,25462,000,420.35AMERICANA64,00%
ALPAJ110CALLR$ 11,0444,74% ITM 50 d.u.2,010.82,010000405,001,420.59AMERICANA73,79%
ALPAU135PUTR$ 13,5445,87% ITM 31 d.u.1,33-0.631,330000399,001,080.25EUROPÉIA69,06%
ALPAT135PUTR$ 13,5459,17% ITM 12 d.u.1,28-0.71,28-14,667%0,050,100382,001,080.2EUROPÉIA74,55%
ALPAI135CALLR$ 13,5440,05% OTM 31 d.u.0,370.340,375,714%0,080,150370,0000.37AMERICANA29,18%
ALPAK140CALLR$ 14,0444,55% OTM 73 d.u.0,780.410,7800,680,500,85312,0000.78AMERICANA32,25%
ALPAI115CALLR$ 11,5445,30% ITM 31 d.u.1,430.751,4313,492%000286,000,920.51AMERICANA69,29%
ALPAH115CALLR$ 11,5453,86% ITM 12 d.u.1,190.781,19105,172%000238,000,920.27AMERICANA74,10%
ALPAV127PUTR$ 12,7941,51% ATM 50 d.u.0,92-0.460,920000187,000,330.59EUROPÉIA53,76%
ALPAJ132CALLR$ 13,2943,31% OTM 50 d.u.0,750.460,750000152,0000.75EUROPÉIA38,32%
ALPAI140CALLR$ 14,0440,96% OTM 31 d.u.0,260.260,2600,1400,29130,0000.26AMERICANA21,43%
ALPAK160CALLR$ 16,0442,23% OTM 73 d.u.0,290.20,2900,020,040116,0000.29AMERICANA14,48%
ALPAI120CALLR$ 12,0441,99% ATM 31 d.u.1,060.661,0600,850,251,45106,000,420.64AMERICANA60,56%
ALPAU110PUTR$ 11,0444,54% OTM 31 d.u.0,19-0.170,1918,75%0,020,04075,0000.19EUROPÉIA21,22%
ALPAT107PUTR$ 10,7950,32% OTM 12 d.u.0,05-0.080,0500,050,030,0670,0000.05EUROPÉIA9,48%
ALPAV110PUTR$ 11,0442,87% OTM 50 d.u.0,28-0.190,28000058,0000.28EUROPÉIA25,04%
ALPAJ150CALLR$ 15,0442,10% OTM 50 d.u.0,270.220,27000056,0000.27AMERICANA16,86%
ALPAT110PUTR$ 11,0452,50% OTM 12 d.u.0,09-0.120,0928,571%00054,0000.09EUROPÉIA14,62%
ALPAH125CALLR$ 12,5449,00% ATM 12 d.u.0,530.520,5300,3300,6653,0000.53AMERICANA47,79%
ALPAW110PUTR$ 11,0446,62% OTM 73 d.u.0,46-0.220,466,977%00046,0000.46EUROPÉIA30,61%
ALPAT120PUTR$ 12,0451,98% ATM 12 d.u.0,34-0.340,349,677%00034,0000.34EUROPÉIA38,20%
ALPAH130CALLR$ 13,0443,30% ATM 12 d.u.0,270.360,27-25,00%0,430,150,7027,0000.27AMERICANA32,16%
ALPAH132CALLR$ 13,2944,51% OTM 12 d.u.0,210.290,2100,080,15021,0000.21EUROPÉIA25,83%
ALPAT115PUTR$ 11,5451,52% OTM 12 d.u.0,18-0.210,1812,50%0,070,13018,0000.18EUROPÉIA24,79%
ALPAH140CALLR$ 14,0445,02% OTM 12 d.u.0,080.130,08-20,00%0,010,0208,0000.08AMERICANA11,48%
ALPAT105PUTR$ 10,5453,42% OTM 12 d.u.0,04-0.060,0400,290,030,554,0000.04EUROPÉIA7,63%
ALPAU934PUTR$ 9,3449,56% OTM 31 d.u.0,03-0.030,0300003,0000.03EUROPÉIA4,81%
ALPAH160CALLR$ 16,0453,25% OTM 12 d.u.0,010.020,0100,0100,021,0000.01AMERICANA1,47%
ALPAT60PUTR$ 4,14250,49% OTM 12 d.u.0,03-0.010,030000000.03EUROPÉIA3,97%
ALPAH644CALLR$ 6,44213,57% ITM 12 d.u.6,200.956,20000006,020.18AMERICANA88,42%
ALPAH684CALLR$ 6,84196,32% ITM 12 d.u.5,800.955,80000005,620.18AMERICANA88,50%
ALPAT924PUTR$ 9,2466,57% OTM 12 d.u.0,01-0.010,010000000.01EUROPÉIA2,13%
ALPAT934PUTR$ 9,3481,98% OTM 12 d.u.0,04-0.040,040000000.04EUROPÉIA5,98%
ALPAH954CALLR$ 9,54129,56% ITM 12 d.u.3,250.873,25000002,920.33EUROPÉIA79,53%
ALPAT964PUTR$ 9,6495,00% OTM 12 d.u.0,11-0.090,110000000.11EUROPÉIA12,22%
ALPAH984CALLR$ 9,84271,83% ITM 12 d.u.4,140.761,32000002,620AMERICANA54,45%
ALPAH100CALLR$ 10,04192,82% ITM 12 d.u.3,360.773,36000002,420.94AMERICANA62,46%
ALPAT100PUTR$ 10,0450,51% OTM 12 d.u.0,01-0.020,0100,0500,10000.01EUROPÉIA2,50%
ALPAH122CALLR$ 12,2914,67% ATM 12 d.u.0,310.740,31000000,170.14EUROPÉIA72,80%