Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:55:33

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 8,70

    0,14 arrow +1,636%

    • R$ 8,74

      Máxima

    • R$ 8,58

      Mínima

    • 93.300,00

      Volume

    • 01/08/25, 10:54:59

      Último Negócio

    • R$ 8,59

      Abertura

    • R$ 0,81

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 40,57%

      IV (1a)

    • 33,82%

      EWMA (1a)

    • 1,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAH851CALLR$ 8,5143,80% ATM 10 d.u.0,430.640,4300,530,500,5500,190.24AMERICANA60,59%
ALPAI871CALLR$ 8,7136,16% ATM 35 d.u.0,540.580,5400,640,610,66000.54AMERICANA52,32%
ALPAI891CALLR$ 8,9138,95% ATM 35 d.u.0,480.510,4800,540,510,56000.48AMERICANA45,52%
ALPAH871CALLR$ 8,7145,27% ATM 10 d.u.0,330.540,3300,420,390,44000.33AMERICANA49,97%
ALPAU851PUTR$ 8,5151,09% ATM 35 d.u.0,49-0.380,4900,400,370,42000.49EUROPÉIA45,40%
ALPAU871PUTR$ 8,7153,14% ATM 35 d.u.0,61-0.430,6100,490,460,5100,010.6EUROPÉIA50,54%
ALPAI911CALLR$ 9,1143,11% ATM 35 d.u.0,450.460,4500,440,420,47000.45AMERICANA39,95%
ALPAL880CALLR$ 8,7137,99% ATM 100 d.u.1,040.631,047,216%0,570,011,14104,0001.04AMERICANA53,63%
ALPAH105CALLR$ 10,5159,75% OTM 10 d.u.0,030.070,0300,0200,039,0000.03EUROPÉIA5,44%
ALPAT711PUTR$ 7,1173,15% OTM 10 d.u.0,04-0.070,040000000.04EUROPÉIA8,89%
ALPAH771CALLR$ 7,71114,88% ITM 10 d.u.1,370.751,3700,541,08000,990.38AMERICANA66,86%
ALPAT771PUTR$ 7,7169,17% OTM 10 d.u.0,11-0.160,1100,0600,12000.11EUROPÉIA19,90%
ALPAT791PUTR$ 7,9170,16% OTM 10 d.u.0,16-0.220,160000000.16EUROPÉIA25,84%
ALPAH811CALLR$ 8,1145,93% ITM 10 d.u.0,720.810,72000000,590.13AMERICANA78,18%
ALPAT811PUTR$ 8,1172,34% OTM 10 d.u.0,23-0.280,230000000.23EUROPÉIA32,60%
ALPAH821CALLR$ 8,2156,05% ITM 10 d.u.0,700.730,70000000,490.21EUROPÉIA69,48%
ALPAT821PUTR$ 8,2181,47% OTM 10 d.u.0,32-0.320,3200,030,050000.32EUROPÉIA37,91%
ALPAH831CALLR$ 8,3138,27% ATM 10 d.u.0,530.760,5300,240,48000,390.14AMERICANA73,60%
ALPAT831PUTR$ 8,3173,75% ATM 10 d.u.0,31-0.340,3100,100,190000.31EUROPÉIA39,21%
ALPAT851PUTR$ 8,5185,05% ATM 10 d.u.0,47-0.40,4700,290,260,31000.47EUROPÉIA46,97%
ALPAT871PUTR$ 8,7163,40% ATM 10 d.u.0,42-0.460,4200,380,350,4000,010.41EUROPÉIA51,25%
ALPAH891CALLR$ 8,9145,19% ATM 10 d.u.0,240.440,2400,320,300,35000.24AMERICANA40,03%
ALPAT891PUTR$ 8,9178,02% ATM 10 d.u.0,63-0.520,63000000,210.42EUROPÉIA57,85%
ALPAH920CALLR$ 9,1149,92% ATM 10 d.u.0,200.360,2000,100,200000.2AMERICANA32,24%
ALPAT920PUTR$ 9,1163,11% ATM 10 d.u.0,65-0.60,6500,300,60000,410.24EUROPÉIA65,10%
ALPAH921CALLR$ 9,2149,95% OTM 10 d.u.0,170.320,1700,080,160000.17EUROPÉIA28,42%
ALPAT921PUTR$ 9,2177,29% ITM 10 d.u.0,81-0.60,81000000,510.3EUROPÉIA66,04%
ALPAH931CALLR$ 9,3151,05% OTM 10 d.u.0,150.290,1500,1100,21000.15AMERICANA25,26%
ALPAH960CALLR$ 9,5155,59% OTM 10 d.u.0,130.240,1300,030,050000.13AMERICANA20,82%
ALPAT960PUTR$ 9,513,83% ITM 10 d.u.0,761-10,76000000,810EUROPÉIA100,00%
ALPAH981CALLR$ 9,8150,92% OTM 10 d.u.0,060.140,0600,0600,11000.06EUROPÉIA11,83%
ALPAH991CALLR$ 9,9153,93% OTM 10 d.u.0,060.130,060000000.06AMERICANA11,16%
ALPAT991PUTR$ 9,9113,70% ITM 10 d.u.1,159-11,05000001,210EUROPÉIA100,00%
ALPAT105PUTR$ 10,51133,18% ITM 10 d.u.2,12-0.712,12000001,810.31EUROPÉIA79,55%
ALPAH115CALLR$ 11,5181,43% OTM 10 d.u.0,030.050,030000000.03EUROPÉIA3,80%
ALPAT115PUTR$ 11,51204,44% ITM 10 d.u.3,35-0.683,35000002,810.54EUROPÉIA81,01%
ALPAH120CALLR$ 12,01132,63% OTM 10 d.u.0,150.140,150000000.15EUROPÉIA9,13%
ALPAH125CALLR$ 12,51100,20% OTM 10 d.u.0,030.050,030000000.03EUROPÉIA2,91%
ALPAT125PUTR$ 12,51240,21% ITM 10 d.u.4,39-0.694,39000003,810.58EUROPÉIA83,83%
ALPAT130PUTR$ 13,01255,11% ITM 10 d.u.4,90-0.74,90000004,310.59EUROPÉIA84,98%
ALPAU600PUTR$ 5,9199,18% OTM 35 d.u.0,18-0.10,180000000.18EUROPÉIA18,14%
ALPAU751PUTR$ 7,5149,58% OTM 35 d.u.0,15-0.160,150000000.15EUROPÉIA21,15%
ALPAI781CALLR$ 7,8111,96% ITM 35 d.u.1,0311,03000000,890.14EUROPÉIA99,75%
ALPAU791PUTR$ 7,9146,54% OTM 35 d.u.0,22-0.230,220000000.22EUROPÉIA28,56%
ALPAU811PUTR$ 8,1149,19% OTM 35 d.u.0,31-0.280,3100,1400,29000.31EUROPÉIA34,83%
ALPAI851CALLR$ 8,5132,89% ATM 35 d.u.0,610.650,6100,3900,7700,190.42AMERICANA60,50%
ALPAI921CALLR$ 9,2139,02% OTM 35 d.u.0,360.420,360000000.36EUROPÉIA36,68%
ALPAU921PUTR$ 9,2144,11% ITM 35 d.u.0,77-0.560,7700,4100,8100,510.26EUROPÉIA62,51%
ALPAI971CALLR$ 9,7143,27% OTM 35 d.u.0,260.310,2600,1300,26000.26AMERICANA25,79%
ALPAI991CALLR$ 9,9138,14% OTM 35 d.u.0,160.240,1600,030,050000.16AMERICANA19,48%