Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:15

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 12,82

    -0,20 arrow -1,536%

    • R$ 13,44

      Máxima

    • R$ 12,68

      Mínima

    • 1.104.000,00

      Volume

    • 05/11/26, 15:40:13

      Último Negócio

    • R$ 13,07

      Abertura

    • R$ 14,43

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 66,17%

      IV (1a)

    • 58,40%

      EWMA (1a)

    • 1,24

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAL120CALLR$ 12,0479,69% ITM 31 d.u.1,910.661,9133,566%1,541,511,56563,000,781.13AMERICANA55,65%
ALPAX135PUTR$ 13,5452,36% ITM 31 d.u.1,23-0.551,23-21,154%1,351,321,37232,000,720.51EUROPÉIA61,88%
ALPAW135PUTR$ 13,5439,89% ITM 10 d.u.0,82-0.720,82-28,07%1,081,061,0982,000,720.1EUROPÉIA74,61%
ALPAX122PUTR$ 12,2964,73% ATM 31 d.u.0,80-0.360,8000,700,680,71000.8EUROPÉIA44,32%
ALPAX127PUTR$ 12,7972,95% ATM 31 d.u.1,18-0.421,1800,920,910,93001.18EUROPÉIA52,24%
ALPAX150PUTR$ 15,0484,88% ITM 31 d.u.2,81-0.632,8102,392,342,4402,220.59EUROPÉIA73,62%
ALPAX142PUTR$ 14,2957,94% ITM 31 d.u.1,82-0.641,82-3,704%1,831,781,884.532,001,470.35EUROPÉIA71,13%
ALPAL135CALLR$ 13,5457,69% OTM 31 d.u.0,820.460,82-8,889%0,810,780,834.111,0000.82AMERICANA38,51%
ALPAL130CALLR$ 13,0475,25% ATM 31 d.u.1,340.551,3491,429%1,010,981,041.340,0001.34AMERICANA44,60%
ALPAL125CALLR$ 12,5477,92% ATM 31 d.u.1,620.611,6229,60%1,251,221,28310,000,281.34AMERICANA50,11%
ALPAX140PUTR$ 14,0452,20% ITM 31 d.u.1,55-0.621,55158,333%1,661,611,71155,001,220.33EUROPÉIA69,17%
ALPAK125CALLR$ 12,5445,51% ATM 10 d.u.0,650.640,6500,870,840,8900,280.37AMERICANA60,07%
ALPAL115CALLR$ 11,5494,71% ITM 31 d.u.2,430.72,4301,861,811,9101,281.15AMERICANA57,88%
ALPAX120PUTR$ 12,0468,72% OTM 31 d.u.0,76-0.330,7600,600,580,61000.76EUROPÉIA41,83%
ALPAK130CALLR$ 13,0474,61% ATM 10 d.u.0,690.50,6918,966%0,620,590,6411.082,0000.69AMERICANA43,88%
ALPAK120CALLR$ 12,04115,98% ITM 10 d.u.1,610.661,6137,607%1,191,151,241.293,000,780.83AMERICANA57,08%
ALPAL140CALLR$ 14,0465,32% OTM 31 d.u.0,780.420,7841,818%0,640,610,66390,0000.78AMERICANA32,94%
ALPAL127CALLR$ 12,7967,10% ATM 31 d.u.1,310.581,3125,962%1,131,081,17131,000,031.28EUROPÉIA48,41%
ALPAX130PUTR$ 13,0447,05% ATM 31 d.u.0,85-0.470,8501,061,011,1085,000,220.63EUROPÉIA53,53%
ALPAW125PUTR$ 12,5490,86% ATM 10 d.u.0,75-0.40,7500,530,500,55000.75EUROPÉIA47,61%
ALPAW137PUTR$ 13,7970,81% ITM 10 d.u.1,28-0.661,2801,261,211,3100,970.31EUROPÉIA70,92%
ALPAW140PUTR$ 14,0414,24% ITM 10 d.u.1,148-11,1001,441,391,4901,220EUROPÉIA99,88%
ALPAL122CALLR$ 12,2948,15% ATM 31 d.u.1,250.671,2501,391,341,4400,530.72EUROPÉIA60,27%
ALPAK135CALLR$ 13,5480,05% OTM 10 d.u.0,550.410,55120,00%0,430,400,45110,0000.55AMERICANA34,83%
ALPAK140CALLR$ 14,0456,08% OTM 10 d.u.0,190.240,1900,290,270,31000.19AMERICANA20,51%
ALPAX125PUTR$ 12,5463,37% ATM 31 d.u.0,89-0.390,8900,810,760,85000.89EUROPÉIA47,60%
ALPAW160PUTR$ 16,045,37% ITM 10 d.u.3,138-12,71-29,058%3,232,943,522.560,003,220EUROPÉIA100,00%
ALPAL145CALLR$ 14,5470,56% OTM 31 d.u.0,720.370,7246,939%0,490,450,531.854,0000.72AMERICANA28,51%
ALPAK127CALLR$ 12,7982,97% ATM 10 d.u.0,890.550,8917,105%0,740,690,781.335,000,030.86EUROPÉIA48,51%
ALPAK137CALLR$ 13,7972,84% OTM 10 d.u.0,400.350,4014,286%0,350,310,39800,0000.4EUROPÉIA29,47%
ALPAL185CALLR$ 18,5467,81% OTM 31 d.u.0,110.090,1122,222%0,090,050,12220,0000.11AMERICANA5,45%
ALPAL180CALLR$ 18,0469,00% OTM 31 d.u.0,150.110,15-92,50%0,110,070,14150,0000.15AMERICANA7,13%
ALPAK165CALLR$ 16,5470,18% OTM 10 d.u.0,030.040,03200,00%0,050,030,07109,0000.03AMERICANA3,18%
ALPAW984PUTR$ 9,8478,46% OTM 10 d.u.0,03-0.040,03-57,143%0,0300,0690,0000.03EUROPÉIA4,97%
ALPAL150CALLR$ 15,0454,96% OTM 31 d.u.0,350.260,3520,69%0,370,340,3970,0000.35AMERICANA19,99%
ALPAL195CALLR$ 19,5471,93% OTM 31 d.u.0,090.070,09-89,286%0,060,030,0917,0000.09AMERICANA4,15%
ALPAK145CALLR$ 14,5461,09% OTM 10 d.u.0,140.180,1400,200,150,2414,0000.14AMERICANA14,62%
ALPAW115PUTR$ 11,5456,84% OTM 10 d.u.0,12-0.150,12-65,714%0,210,170,2412,0000.12EUROPÉIA17,93%
ALPAK205CALLR$ 20,5499,46% OTM 10 d.u.0,010.010,0100,3000,6010,0000.01AMERICANA0,71%
ALPAK175CALLR$ 17,5477,68% OTM 10 d.u.0,020.030,02-33,333%0,040,020,054,0000.02AMERICANA1,92%
ALPAW60PUTR$ 4,14263,27% OTM 10 d.u.0,02-0.010,0200,0300,05000.02EUROPÉIA2,85%
ALPAW904PUTR$ 9,04109,03% OTM 10 d.u.0,05-0.040,050000000.05EUROPÉIA6,38%
ALPAW964PUTR$ 9,6469,49% OTM 10 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA2,13%
ALPAW100PUTR$ 10,0499,27% OTM 10 d.u.0,11-0.090,110000000.11EUROPÉIA12,24%
ALPAW105PUTR$ 10,5492,72% OTM 10 d.u.0,15-0.120,1500,070,040,10000.15EUROPÉIA15,97%
ALPAW110PUTR$ 11,0469,73% OTM 10 d.u.0,11-0.120,1100,120,090,15000.11EUROPÉIA14,83%
ALPAW112PUTR$ 11,2969,43% OTM 10 d.u.0,15-0.150,1500,160,120,19000.15EUROPÉIA18,75%
ALPAW117PUTR$ 11,7986,87% OTM 10 d.u.0,41-0.270,4100,260,240,28000.41EUROPÉIA33,46%
ALPAW120PUTR$ 12,0484,80% OTM 10 d.u.0,48-0.310,4800,340,300,38000.48EUROPÉIA37,54%
ALPAW127PUTR$ 12,7973,65% ATM 10 d.u.0,70-0.450,7000,490,310,67000.7EUROPÉIA50,89%