Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ALPA4

ALPA4 ALPARGATAS PN

    • R$ 13,07

    0,04 arrow +0,307%

    • R$ 13,45

      Máxima

    • R$ 12,98

      Mínima

    • 896.600,00

      Volume

    • 19/06/26, 18:31:25

      Último Negócio

    • R$ 13,07

      Abertura

    • R$ 11,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 40,85%

      IV (1a)

    • 39,71%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALPAG130CALLR$ 13,0438,68% ATM 20 d.u.0,650.570,6500,4900,986.881,000,030.62AMERICANA52,44%
ALPAG125CALLR$ 12,5443,78% ATM 20 d.u.1,010.681,01-12,931%0,8501,706.868,000,530.48AMERICANA63,97%
ALPAG145CALLR$ 14,5438,24% OTM 20 d.u.0,150.20,15-6,25%0,170,070,264.084,0000.15AMERICANA17,17%
ALPAG132CALLR$ 13,2940,80% ATM 20 d.u.0,560.50,569,804%0001.680,0000.56EUROPÉIA45,50%
ALPAH155CALLR$ 15,5440,34% OTM 45 d.u.0,250.210,25-16,667%0,1800,361.450,0000.25AMERICANA16,74%
ALPAG135CALLR$ 13,5439,05% ATM 20 d.u.0,430.430,434,878%0,3500,701.270,0000.43AMERICANA38,88%
ALPAH100CALLR$ 10,0450,51% ITM 45 d.u.3,360.933,360000676,003,030.33AMERICANA89,21%
ALPAG140CALLR$ 14,0437,67% OTM 20 d.u.0,250.30,25-3,846%0,2200,44520,0000.25AMERICANA26,42%
ALPAH130CALLR$ 13,0442,63% ATM 45 d.u.1,100.591,105,769%000440,000,031.07AMERICANA52,06%
ALPAG155CALLR$ 15,5439,46% OTM 20 d.u.0,050.080,050000250,0000.05AMERICANA6,43%
ALPAS132PUTR$ 13,2933,07% ATM 20 d.u.0,53-0.510,530000212,000,220.31EUROPÉIA54,58%
ALPAT135PUTR$ 13,5438,75% ATM 45 d.u.0,94-0.50,94-1,053%0,070,140188,000,470.47EUROPÉIA56,19%
ALPAH135CALLR$ 13,5444,62% ATM 45 d.u.0,910.510,917,059%000182,0000.91AMERICANA43,70%
ALPAS122PUTR$ 12,2935,09% OTM 20 d.u.0,17-0.220,17-58,537%000170,0000.17EUROPÉIA24,91%
ALPAS120PUTR$ 12,0436,60% OTM 20 d.u.0,13-0.170,13-23,529%00013,0000.13EUROPÉIA19,91%
ALPAG160CALLR$ 16,0445,11% OTM 20 d.u.0,050.070,05-16,667%00010,0000.05AMERICANA5,55%
ALPAS60PUTR$ 4,14201,10% OTM 20 d.u.0,03-0.010,030000000.03EUROPÉIA3,89%
ALPAS674PUTR$ 6,74114,43% OTM 20 d.u.0,02-0.010,0200,0100,01000.02EUROPÉIA2,71%
ALPAS724PUTR$ 7,2493,78% OTM 20 d.u.0,01-0.010,010000000.01EUROPÉIA1,61%
ALPAS744PUTR$ 7,4499,19% OTM 20 d.u.0,02-0.010,020000000.02EUROPÉIA2,78%
ALPAS864PUTR$ 8,6498,52% OTM 20 d.u.0,08-0.050,0800,4000,80000.08EUROPÉIA8,23%
ALPAS884PUTR$ 8,8481,61% OTM 20 d.u.0,04-0.030,0400,0700,14000.04EUROPÉIA5,15%
ALPAS904PUTR$ 9,0468,81% OTM 20 d.u.0,02-0.020,020000000.02EUROPÉIA3,16%
ALPAS954PUTR$ 9,5496,54% OTM 20 d.u.0,17-0.090,170000000.17EUROPÉIA14,47%
ALPAS100PUTR$ 10,0456,02% OTM 20 d.u.0,03-0.030,030000000.03EUROPÉIA4,87%
ALPAS102PUTR$ 10,2969,80% OTM 20 d.u.0,11-0.090,110000000.11EUROPÉIA12,09%
ALPAS105PUTR$ 10,54103,89% OTM 20 d.u.0,43-0.180,430000000.43EUROPÉIA26,63%
ALPAG110CALLR$ 11,0443,48% ITM 20 d.u.2,190.942,19000002,030.16AMERICANA91,94%
ALPAS110PUTR$ 11,0446,20% OTM 20 d.u.0,06-0.070,060000000.06EUROPÉIA9,49%
ALPAS115PUTR$ 11,5459,11% OTM 20 d.u.0,24-0.190,240000000.24EUROPÉIA23,38%
ALPAG120CALLR$ 12,0441,33% ITM 20 d.u.1,330.81,3300,8501,6901,030.3AMERICANA76,90%
ALPAS125PUTR$ 12,5433,47% ATM 20 d.u.0,22-0.280,2200,7501,50000.22EUROPÉIA30,81%
ALPAG127CALLR$ 12,7936,62% ATM 20 d.u.0,760.640,7600,8201,6400,280.48EUROPÉIA60,19%
ALPAS127PUTR$ 12,7933,06% ATM 20 d.u.0,30-0.350,300000000.3EUROPÉIA38,33%
ALPAS130PUTR$ 13,0433,41% ATM 20 d.u.0,41-0.430,4100,150,300000.41EUROPÉIA46,54%
ALPAS135PUTR$ 13,5432,73% ATM 20 d.u.0,67-0.590,67000000,470.2EUROPÉIA62,45%
ALPAS140PUTR$ 14,0468,43% ITM 20 d.u.1,50-0.591,50000000,970.53EUROPÉIA66,06%
ALPAS145PUTR$ 14,5436,18% ITM 20 d.u.1,45-0.811,45000001,470EUROPÉIA84,02%
ALPAG150CALLR$ 15,0447,12% OTM 20 d.u.0,160.180,160000000.16AMERICANA14,77%
ALPAS150PUTR$ 15,044,93% ITM 20 d.u.1,816-11,63000001,970EUROPÉIA100,00%
ALPAG165CALLR$ 16,5448,17% OTM 20 d.u.0,040.060,040000000.04AMERICANA4,21%
ALPAG170CALLR$ 17,0461,46% OTM 20 d.u.0,080.080,080000000.08AMERICANA5,95%
ALPAT60PUTR$ 4,14135,47% OTM 45 d.u.0,03-0.010,030000000.03EUROPÉIA3,90%
ALPAT110PUTR$ 11,0444,65% OTM 45 d.u.0,18-0.130,1800,720,041,40000.18EUROPÉIA17,80%
ALPAT120PUTR$ 12,0461,82% OTM 45 d.u.0,74-0.30,740000000.74EUROPÉIA39,26%
ALPAH140CALLR$ 14,0443,01% OTM 45 d.u.0,680.430,680000000.68AMERICANA36,05%
ALPAT140PUTR$ 14,0437,56% ITM 45 d.u.1,21-0.591,21000000,970.24EUROPÉIA64,96%
ALPAH145CALLR$ 14,5448,24% OTM 45 d.u.0,630.380,630000000.63AMERICANA30,47%
ALPAH150CALLR$ 15,0441,74% OTM 45 d.u.0,370.280,370000000.37AMERICANA22,59%
ALPAH165CALLR$ 16,5440,67% OTM 45 d.u.0,130.130,130000000.13AMERICANA9,32%