Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 12:14:38

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 11,59

    -0,70 arrow -5,696%

    • R$ 12,20

      Máxima

    • R$ 11,52

      Mínima

    • 1.858.900,00

      Volume

    • 11/05/26, 12:14:22

      Último Negócio

    • R$ 12,20

      Abertura

    • R$ 21,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 41,80%

      IV (1a)

    • 40,44%

      EWMA (1a)

    • 1,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAS125PUTR$ 12,5441,55% ITM 48 d.u.1,22-0.581,2201,211,201,235.948,000,950.27EUROPÉIA65,12%
ALPAS120PUTR$ 12,0439,92% ATM 48 d.u.0,89-0.50,8915,584%0,930,910,9489,000,450.44EUROPÉIA56,50%
ALPAR122PUTR$ 12,2927,18% ITM 28 d.u.0,74-0.670,7400,970,950,9900,700.04EUROPÉIA70,30%
ALPAR127PUTR$ 12,7948,46% ITM 28 d.u.1,39-0.671,3901,311,291,3301,200.19EUROPÉIA72,62%
ALPAG120CALLR$ 12,0441,18% ATM 48 d.u.0,760.510,76-29,63%0,790,770,8125.152,0000.76AMERICANA43,49%
ALPAR117PUTR$ 11,7941,14% ATM 28 d.u.0,65-0.480,6551,163%0,680,660,701.105,000,200.45EUROPÉIA53,51%
ALPAF120CALLR$ 12,0448,17% ATM 28 d.u.0,620.470,62-30,337%0,560,540,58806,0000.62AMERICANA41,00%
ALPAR140PUTR$ 14,0420,60% ITM 28 d.u.2,25-0.992,2524,309%2,372,312,42225,002,450EUROPÉIA99,56%
ALPAF100CALLR$ 10,0472,33% ITM 28 d.u.2,090.782,0901,841,781,8901,550.54AMERICANA70,36%
ALPAF105CALLR$ 10,5490,27% ITM 28 d.u.2,000.72,0001,421,361,4711.200,001,050.95AMERICANA58,44%
ALPAE125CALLR$ 12,5449,65% OTM 4 d.u.0,040.120,04-73,333%0,040,030,04575,0000.04AMERICANA10,42%
ALPAF167CALLR$ 16,1957,21% OTM 28 d.u.0,050.060,0500,040,030,04450,0000.05EUROPÉIA3,82%
ALPAG130CALLR$ 13,0471,12% OTM 48 d.u.1,000.441,0000,440,420,46100,0001AMERICANA32,45%
ALPAR125PUTR$ 12,5443,22% ITM 28 d.u.1,14-0.651,1401,141,091,1900,950.19EUROPÉIA69,80%
ALPAR130PUTR$ 13,0434,95% ITM 28 d.u.1,409-0.81,0101,521,461,5701,450EUROPÉIA82,80%
ALPAF140CALLR$ 14,0449,46% OTM 28 d.u.0,150.160,15-31,818%0,110,100,12450,0000.15AMERICANA12,34%
ALPAF110CALLR$ 11,0455,52% ATM 28 d.u.1,230.671,230,82%1,081,031,13123,000,550.68AMERICANA59,80%
ALPAF125CALLR$ 12,5441,83% OTM 28 d.u.0,350.350,35-53,333%0,380,360,40110,0000.35AMERICANA29,77%
ALPAE130CALLR$ 13,0457,07% OTM 4 d.u.0,020.060,02-83,333%0,020,010,0266,0000.02AMERICANA4,98%
ALPAR984PUTR$ 9,8441,75% OTM 28 d.u.0,07-0.090,0700,100,090,11000.07EUROPÉIA11,31%
ALPAF130CALLR$ 13,0442,15% OTM 28 d.u.0,230.250,23-46,512%0,250,230,2710.795,0000.23AMERICANA21,00%
ALPAE120CALLR$ 12,04109,77% ATM 4 d.u.0,460.420,4600,110,090,136.900,0000.46AMERICANA37,08%
ALPAR115PUTR$ 11,5443,41% ATM 28 d.u.0,56-0.420,5660,00%0,570,530,613.480,0000.56EUROPÉIA47,71%
ALPAH135CALLR$ 13,5454,73% OTM 73 d.u.0,830.40,8300002.270,0000.83AMERICANA29,21%
ALPAF135CALLR$ 13,5447,44% OTM 28 d.u.0,200.210,20-35,484%0,160,150,182.222,0000.2AMERICANA16,57%
ALPAQ117PUTR$ 11,7941,25% ATM 4 d.u.0,34-0.60,34277,778%0,370,330,411.928,000,200.14EUROPÉIA62,38%
ALPAA60CALLR$ 4,14148,68% ITM 171 d.u.8,510.948,5106,55013,101.707,007,451.06AMERICANA61,80%
ALPAK724CALLR$ 7,2497,12% ITM 134 d.u.5,610.875,6100001.130,004,351.26AMERICANA65,83%
ALPAR120PUTR$ 12,0425,40% ATM 28 d.u.0,55-0.590,5500,820,770,87810,000,450.1EUROPÉIA62,61%
ALPAQ115PUTR$ 11,5419,48% ATM 4 d.u.0,08-0.390,0800,210,180,24664,0000.08EUROPÉIA40,21%
ALPAR110PUTR$ 11,0442,35% ATM 28 d.u.0,34-0.30,3488,889%0,370,330,40605,0000.34EUROPÉIA35,34%
ALPAE122CALLR$ 12,2945,95% OTM 4 d.u.0,060.170,06-80,00%0,060,040,08544,0000.06EUROPÉIA15,71%
ALPAE135CALLR$ 13,5477,32% OTM 4 d.u.0,030.060,0300,0100,01243,0000.03AMERICANA5,22%
ALPAF150CALLR$ 15,0450,45% OTM 28 d.u.0,070.080,07-46,154%0,060,040,07140,0000.07AMERICANA6,09%
ALPAF127CALLR$ 12,7964,15% OTM 28 d.u.0,600.390,6000,320,280,35135,0000.6EUROPÉIA30,85%
ALPAF145CALLR$ 14,5461,01% OTM 28 d.u.0,200.170,2000,080,060,0996,0000.2AMERICANA12,60%
ALPAT110PUTR$ 11,0434,04% ATM 73 d.u.0,42-0.290,42000090,0000.42EUROPÉIA35,22%
ALPAE115CALLR$ 11,5450,23% ATM 4 d.u.0,330.550,33-70,27%0,300,260,3466,000,050.28AMERICANA52,76%
ALPAF122CALLR$ 12,2947,18% OTM 28 d.u.0,510.420,51-32,895%0,470,430,5151,0000.51EUROPÉIA35,95%
ALPAQ110PUTR$ 11,0437,92% ATM 4 d.u.0,04-0.140,0400,070,050,0940,0000.04EUROPÉIA14,99%
ALPAH165CALLR$ 16,5446,97% OTM 73 d.u.0,170.130,17-29,167%0,080,15034,0000.17AMERICANA8,31%
ALPAR105PUTR$ 10,5437,10% OTM 28 d.u.0,14-0.170,1400,230,200,2528,0000.14EUROPÉIA20,53%
ALPAG165CALLR$ 16,5450,80% OTM 48 d.u.0,090.080,09000022,0000.09AMERICANA5,44%
ALPAG155CALLR$ 15,5444,75% OTM 48 d.u.0,100.10,10-37,50%0,040,08010,0000.1AMERICANA7,05%
ALPAE140CALLR$ 14,0475,00% OTM 4 d.u.0,010.020,01-50,00%0,0100,015,0000.01AMERICANA1,99%
ALPAQ814PUTR$ 8,14168,56% OTM 4 d.u.0,04-0.040,040000000.04EUROPÉIA5,85%
ALPAE884CALLR$ 8,84360,24% ITM 4 d.u.3,530.83,53000002,750.78AMERICANA64,59%
ALPAQ884PUTR$ 8,84135,41% OTM 4 d.u.0,04-0.050,040000000.04EUROPÉIA6,50%
ALPAQ904PUTR$ 9,04148,57% OTM 4 d.u.0,08-0.080,080000000.08EUROPÉIA10,66%
ALPAQ914PUTR$ 9,14148,05% OTM 4 d.u.0,09-0.080,090000000.09EUROPÉIA11,68%