Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 11,86

    0,05 arrow +0,423%

    • R$ 11,89

      Máxima

    • R$ 11,49

      Mínima

    • 7.199.700,00

      Volume

    • 20/03/26, 18:25:24

      Último Negócio

    • R$ 11,81

      Abertura

    • R$ 84,69

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 52,17%

      IV (1a)

    • 40,46%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAD115CALLR$ 11,5447,82% ATM 19 d.u.0,850.640,8516,438%00034.000,000,320.53AMERICANA58,60%
ALPAP135PUTR$ 13,5447,39% ITM 19 d.u.1,70-0.811,70000014.420,001,680.02EUROPÉIA84,32%
ALPAP130PUTR$ 13,0465,42% ITM 19 d.u.1,51-0.651,5100007.550,001,180.33EUROPÉIA71,34%
ALPAQ115PUTR$ 11,5458,08% ATM 37 d.u.0,78-0.370,781,299%0005.460,0000.78EUROPÉIA46,12%
ALPAE115CALLR$ 11,5450,03% ATM 37 d.u.1,180.631,183,509%0004.372,000,320.86AMERICANA55,82%
ALPAE125CALLR$ 12,5447,93% OTM 37 d.u.0,680.460,6836,00%0,230,4603.498,0000.68AMERICANA38,53%
ALPAP120PUTR$ 12,0452,11% ATM 19 d.u.0,71-0.490,71-12,346%0003.140,000,180.53EUROPÉIA54,31%
ALPAQ120PUTR$ 12,0458,91% ATM 37 d.u.1,04-0.451,0400,9001,803.120,000,180.86EUROPÉIA53,79%
ALPAD120CALLR$ 12,0448,46% ATM 19 d.u.0,600.510,603,448%0001.486,0000.6AMERICANA45,78%
ALPAQ140PUTR$ 14,0458,16% ITM 37 d.u.2,34-0.712,340000709,002,180.16EUROPÉIA78,32%
ALPAQ100PUTR$ 10,0453,55% OTM 37 d.u.0,22-0.160,220000440,0000.22EUROPÉIA21,12%
ALPAE135CALLR$ 13,5449,37% OTM 37 d.u.0,400.310,400000400,0000.4AMERICANA24,39%
ALPAD125CALLR$ 12,5445,00% OTM 19 d.u.0,360.380,36-18,182%000360,0000.36AMERICANA33,23%
ALPAE120CALLR$ 12,0451,82% ATM 37 d.u.0,960.550,9610,345%000193,0000.96AMERICANA46,85%
ALPAP115PUTR$ 11,5460,21% ATM 19 d.u.0,57-0.380,570000171,0000.57EUROPÉIA44,35%
ALPAD105CALLR$ 10,5423,93% ITM 19 d.u.1,430.981,430000143,001,320.11AMERICANA97,20%
ALPAD110CALLR$ 11,0431,60% ITM 19 d.u.1,020.841,020000102,000,820.2AMERICANA81,47%
ALPAP110PUTR$ 11,0453,20% OTM 19 d.u.0,30-0.260,30-14,286%00030,0000.3EUROPÉIA31,40%
ALPAP105PUTR$ 10,5458,94% OTM 19 d.u.0,22-0.190,2200,2200,4422,0000.22EUROPÉIA23,93%
ALPAD155CALLR$ 15,5453,41% OTM 19 d.u.0,030.040,03-25,00%0,0400,079,0000.03AMERICANA3,22%
ALPAD160CALLR$ 16,0454,60% OTM 19 d.u.0,020.030,02-33,333%0,5901,188,0000.02AMERICANA2,15%
ALPAD170CALLR$ 17,0463,66% OTM 19 d.u.0,020.030,0200008,0000.02AMERICANA1,77%
ALPAP600PUTR$ 4,14282,08% OTM 19 d.u.0,20-0.040,200000000.2EUROPÉIA16,25%
ALPAD834CALLR$ 8,34277,86% ITM 19 d.u.5,100.85,10000003,521.58EUROPÉIA53,70%
ALPAP834PUTR$ 8,3474,01% OTM 19 d.u.0,03-0.030,030000000.03EUROPÉIA4,65%
ALPAP864PUTR$ 8,6471,72% OTM 19 d.u.0,04-0.040,040000000.04EUROPÉIA5,94%
ALPAD964CALLR$ 9,64107,06% ITM 19 d.u.2,730.812,73000002,220.51AMERICANA72,29%
ALPAP964PUTR$ 9,6462,63% OTM 19 d.u.0,09-0.090,090000000.09EUROPÉIA11,98%
ALPAP100PUTR$ 10,0467,08% OTM 19 d.u.0,18-0.150,180000000.18EUROPÉIA19,33%
ALPAP125PUTR$ 12,5452,39% ITM 19 d.u.1,01-0.61,0100,050,10000,680.33EUROPÉIA65,22%
ALPAD127CALLR$ 12,7952,19% OTM 19 d.u.0,370.350,3700,550,051,05000.37EUROPÉIA29,80%
ALPAP127PUTR$ 12,7978,24% ITM 19 d.u.1,50-0.581,50000000,930.57EUROPÉIA66,03%
ALPAD130CALLR$ 13,0450,25% OTM 19 d.u.0,280.290,280000000.28AMERICANA24,65%
ALPAD135CALLR$ 13,5448,28% OTM 19 d.u.0,160.20,1600,020,030000.16AMERICANA16,07%
ALPAD140CALLR$ 14,0450,33% OTM 19 d.u.0,110.140,110000000.11AMERICANA11,14%
ALPAP140PUTR$ 14,0471,48% ITM 19 d.u.2,34-0.762,34000002,180.16EUROPÉIA81,80%
ALPAD145CALLR$ 14,5451,14% OTM 19 d.u.0,070.090,070000000.07AMERICANA7,33%
ALPAP145PUTR$ 14,5480,56% ITM 19 d.u.2,84-0.782,84000002,680.16EUROPÉIA83,82%
ALPAD150CALLR$ 15,0455,50% OTM 19 d.u.0,060.080,0600,2200,44000.06AMERICANA5,81%
ALPAD165CALLR$ 16,5474,61% OTM 19 d.u.0,070.070,070000000.07AMERICANA4,67%
ALPAD175CALLR$ 17,5479,28% OTM 19 d.u.0,050.050,050000000.05AMERICANA3,13%
ALPAD180CALLR$ 18,04113,71% OTM 19 d.u.0,200.120,2000,1000,20000.2AMERICANA7,10%
ALPAD190CALLR$ 19,0479,69% OTM 19 d.u.0,020.020,020000000.02AMERICANA1,29%
ALPAE110CALLR$ 11,0444,40% ITM 37 d.u.1,390.731,39000000,820.57AMERICANA67,30%
ALPAQ110PUTR$ 11,0457,90% OTM 37 d.u.0,57-0.30,570000000.57EUROPÉIA38,28%
ALPAE130CALLR$ 13,0447,32% OTM 37 d.u.0,500.370,500000000.5AMERICANA30,55%
ALPAE145CALLR$ 14,5447,39% OTM 37 d.u.0,190.180,190000000.19AMERICANA13,40%
ALPAE155CALLR$ 15,5460,50% OTM 37 d.u.0,220.170,2200,040,070000.22AMERICANA11,52%
ALPAE165CALLR$ 16,54119,64% OTM 37 d.u.0,920.320,920000000.92AMERICANA18,06%
ALPAR600PUTR$ 4,14103,17% OTM 61 d.u.0,02-0.010,020000000.02EUROPÉIA2,99%