ALPA4 - ALPARGATAS PN: Opções e cotação

INÍCIO /ALPA4

ALPA4 ALPARGATAS PN

0,15 +2,161%
- R$ 7,28
  Máxima
- R$ 6,91
  Mínima
- 3.152.300,00
  Volume
- 19/03/25, 17:54:40
  Último Negócio
- R$ 7,00
  Abertura
- R$ 22,50
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

36,00%
Desvio Padrão (1a)
46,58%
IV (1a)

36,91%
EWMA (1a)
1,43
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ALPAD150	0	R$ 7,03	1	0	0	0	0	0,06	0	0	0	0	0	0	0	ALPAP150
ALPAD115	R$ 0,01	R$ 6,04	1	0	0	0	0	1,06	0	0	0	0	0	0	0	ALPAP115
ALPAD130	0	R$ 5,89	1	0	0	0	0	1,21	0	0	0	0	0	0	0	ALPAP130
ALPAD200	0	R$ 5,20	1	0	0	0	0	1,91	0	0	0	0	0	0	0	ALPAP200
ALPAD205	0	R$ 5,15	1	0	0	0	0	1,96	0	0	0	0	0	0	0	ALPAP205
ALPAD210	0	R$ 5,10	1	0	0	0	0	2,01	0	0	0	0	0	0	0	ALPAP210
ALPAD220	0	R$ 5,00	1	0	0	0	0	2,11	0	0	0	0	0	0	0	ALPAP220
ALPAD230	0	R$ 4,90	1	0	0	0	0	2,21	0	0	0	0	0	0	0	ALPAP230
ALPAD240	0	R$ 4,80	1	0	0	0	0	2,31	0	0	0	0	0	0	0	ALPAP240
ALPAD250	0	R$ 4,71	1	0	0	0	0	2,41	0	0	0	0	0	0	0	ALPAP250
ALPAD260	0	R$ 4,61	1	0	0	0	0	2,51	0	0	0	0	0	0	0	ALPAP260
ALPAD270	0	R$ 4,51	1	0	0	0	0	2,61	0	0	0	0	0	0	0	ALPAP270
ALPAD280	0	R$ 4,41	1	0	0	0	0	2,71	0	0	0	0	0	0	0	ALPAP280
ALPAD290	0	R$ 4,31	1	0	0	0	0	2,81	0	0	0	0	0	0	0	ALPAP290
ALPAD300	0	R$ 4,21	1	0	0	0	0	2,91	0	0	0	0	0	0	0	ALPAP300
ALPAD305	0	R$ 4,16	1	0	0	0	0	2,96	0	0	0	0	0	0	0	ALPAP305
ALPAD310	0	R$ 4,11	1	0	0	0	0	3,01	0	0	0	0	0	0	0	ALPAP310
ALPAD320	0	R$ 4,01	1	0	0	0	0	3,11	0	0	0	0	0	0	0	ALPAP320
ALPAD330	0	R$ 3,91	1	0	0	0	0	3,21	0	0	0	0	0	0	0	ALPAP330
ALPAD340	0	R$ 3,82	1	0	0	0	0	3,31	0	0	0	0	0	0	0	ALPAP340
ALPAD350	0	R$ 3,72	1	0	0	0	0	3,41	0	0	0	0	0	0	0	ALPAP350
ALPAD360	0	R$ 3,62	1	0	0	0	0	3,51	0	0	0	0	0	0	0	ALPAP360
ALPAD370	0	R$ 3,52	1	0	0	0	0	3,61	0	0	0	0	0	0	0	ALPAP370
ALPAD380	0	R$ 3,42	1	0	0	0	0	3,71	0	0	0	0	0	0	0	ALPAP380
ALPAD390	0	R$ 3,32	1	0	0	0	0	3,81	0	0	0	0	0	0	0	ALPAP390
ALPAD400	0	R$ 3,22	1	0	0	0	0	3,91	0	0	0	0	0	0	0	ALPAP400
ALPAD405	0	R$ 3,17	1	0	0	0	0	3,96	0	0	0	0	0	0	0	ALPAP405
ALPAD410	0	R$ 3,12	1	0	0	0	0	4,01	0	0	0	0	0	0	0	ALPAP410
ALPAD420	0	R$ 3,02	1	0	0	0	0	4,11	0	0	0	0	0	0	0	ALPAP420
ALPAD430	0	R$ 2,93	1	0	0	0	0	4,21	0	0	0	0	0	0	0	ALPAP430
ALPAD440	0	R$ 2,83	1	0	0	0	0	4,31	0	0	0	0	0	0	0	ALPAP440
ALPAD450	0	R$ 2,73	1	0	0	0	0	4,41	0	0	0	0	0	0	0	ALPAP450
ALPAD460	0	R$ 2,63	1	0	0	0	0	4,51	0	0	0	0	0	0	0	ALPAP460
ALPAD470	0	R$ 2,53	1	0	0	0	0	4,61	0	0	0	0	0	0	0	ALPAP470
ALPAD475	0	R$ 2,48	1	0	0	0	0	4,66	0	0	0	0	-0.02	0,01	R$ 0,01	ALPAP475
ALPAD480	0	R$ 2,43	1	0	0	0	0	4,71	0	0	0	0	0	0	0	ALPAP480
ALPAD485	0	R$ 2,38	1	0	0	0	0	4,76	0	0	0	0	0	0	0	ALPAP485
ALPAD490	0	R$ 2,33	1	0	0	0	0	4,81	0	0	0	0	0	0	0	ALPAP490
ALPAD495	0	R$ 2,28	1	0	0	0	0	4,86	0	0	0	0	0	0	0	ALPAP495
ALPAD500	R$ 2,21	R$ 2,23	1	0	0	0	0	4,91	0	0	0	0	0	0	0	ALPAP500
ALPAD510	0	R$ 2,13	1	0	0	0	0	5,01	0	0	0	0	0	0	0	ALPAP510
ALPAD530	0	R$ 1,94	1	0	0	0	0	5,21	0	0	0	0	0	0	0	ALPAP530
ALPAD540	0	R$ 1,84	1	0	0	0	0	5,31	0	0	0	0	0	0	0	ALPAP540
ALPAD550	0	R$ 1,74	1	0	0	0	0	5,41	0	0	0	0	0	0	0	ALPAP550
ALPAD570	0	R$ 1,54	1	0	0	0	0	5,61	0	0	0	0	0	0	0	ALPAP570
ALPAD590	R$ 0,85	R$ 1,34	1	0	0	0	0	5,81	0	0	0	0	-0.05	0,02	R$ 0,02	ALPAP590
ALPAD610	R$ 0,90	R$ 1,14	1	0	0	0	0	6,01	0	0	0	0	0	0	0	ALPAP610
ALPAD620	0	R$ 1,05	1	0	0	0	0	6,11	0	0	0	0	-0.13	0,07	R$ 0,07	ALPAP620
ALPAD630	R$ 0,64	R$ 0,95	1	0	0	0	0	6,21	0	0	0	0	-0.15	0,09	R$ 0,09	ALPAP630
ALPAD640	R$ 0,84	R$ 0,85	1	0	0	0	0	6,31	0,35	0	0,18	-66,667	-0.13	0,06	R$ 0,06	ALPAP640
ALPAD650	R$ 0,64	R$ 0,75	1	0	0	0	0	6,41	0	0,02	0,01	-80,645	-0.14	0,06	R$ 0,06	ALPAP650
ALPAD670	R$ 0,51	R$ 0,55	1	0	0,21	0,42	0	6,61	0	0	0	0	-0.26	0,17	R$ 0,17	ALPAP670
ALPAD680	R$ 0,57	R$ 0,57	0.75	0	0	0	0	6,71	0	0	0	0	-0.34	0,36	R$ 0,36	ALPAP680
ALPAD690	R$ 0,65	R$ 0,65	0.65	44,444	0,45	0,17	0,72	6,81	0	0,10	0,05	0	-0.37	0,50	R$ 0,50	ALPAP690
ALPAD710	R$ 0,45	R$ 0,45	0.59	25,00	0,27	0	0,54	7,01	0	0,20	0,10	-54,237	-0.4	0,27	R$ 0,27	ALPAP710
ALPAD720	R$ 0,35	R$ 0,35	0.55	0	0	0	0	7,11	0	0	0	0	-0.45	0,38	R$ 0,38	ALPAP720
ALPAD730	R$ 0,36	R$ 0,36	0.51	33,333	0	0	0	7,21	0	0	0	0	-0.5	0,36	R$ 0,36	ALPAP730
ALPAD750	R$ 0,32	R$ 0,32	0.44	45,455	0	0	0	7,41	0	0	0	0	-0.56	0,56	R$ 0,56	ALPAP750
ALPAD770	R$ 0,16	R$ 0,16	0.32	0	0,02	0,03	0	7,61	0	0	0	-15,714	-0.68	0,59	R$ 0,59	ALPAP770
ALPAD780	R$ 0,06	R$ 0,06	0.2	0	0,02	0,03	0	7,71	0	0	0	0	-0.66	0,75	R$ 0,75	ALPAP780
ALPAD790	R$ 0,11	R$ 0,11	0.24	0	0	0	0	7,81	0	0	0	0	-1	0,636	R$ 0,03	ALPAP790
ALPAD810	R$ 0,08	R$ 0,08	0.19	0	0	0	0	8,01	0	0	0	0	-1	0,834	0	ALPAP810
ALPAD830	R$ 0,09	R$ 0,09	0.18	0	0	0	0	8,21	0	0	0	0	-0.71	1,27	R$ 1,27	ALPAP830
ALPAD840	R$ 0,01	R$ 0,01	0.04	0	0,01	0,01	0	8,31	0	0	0	0	-0.58	1,80	R$ 1,80	ALPAP840
ALPAD940	R$ 0,20	R$ 0,20	0.21	0	0	0	0	9,31	0	0	0	0	-1	2,12	R$ 0,86	ALPAP940
ALPAD102	R$ 0,01	R$ 0,01	0.02	0	0,05	0	0,10	10,16	0	0	0	0	-1	2,961	0	ALPAP102
ALPAD112	0	0	0	0	0	0	0	11,16	0	0	0	0	-1	3,95	0	ALPAP112
ALPAD122	0	0	0	0	0	0	0	12,16	0	0	0	0	-1	4,939	0	ALPAP122
ALPAD127	0	0	0	0	0	0	0	12,66	0	0	0	0	-0.96	5,46	R$ 5,40	ALPAP127
ALPAD135	0	0	0	0	0	0	0	13,41	0	0	0	0	-1	6,176	0	ALPAP135
ALPAD137	0	0	0	0	0	0	0	13,66	0	0	0	0	-1	6,423	0	ALPAP137
ALPAD140	0	0	0	0	0	0	0	13,91	0	0	0	0	-1	6,67	0	ALPAP140
ALPAD142	0	0	0	0	0	0	0	14,16	0	0	0	0	-1	6,917	0	ALPAP142
ALPAD145	0	0	0	0	0	0	0	14,41	0	0	0	0	-1	7,165	0	ALPAP145
ALPAD147	0	0	0	0	0	0	0	14,66	0	0	0	0	-1	7,412	0	ALPAP147
ALPAD15	0	0	0	0	0	0	0	14,91	0	0	0	0	-1	7,659	0	ALPAP15
ALPAD152	0	0	0	0	0	0	0	15,16	0	0	0	0	-1	7,907	0	ALPAP152
ALPAD155	0	0	0	0	0	0	0	15,41	0	0	0	0	-1	8,154	0	ALPAP155
ALPAD157	0	0	0	0	0	0	0	15,66	0	0	0	0	-1	8,401	0	ALPAP157
ALPAD160	0	0	0	0	0	0	0	15,91	0	0	0	0	-1	8,649	0	ALPAP160
ALPAD162	0	0	0	0	0	0	0	16,16	0	0	0	0	-1	8,896	0	ALPAP162

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,45 -1.588%
ABEV3	R$ 13,68 0.959%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,03 -0.181%
ALOS3	R$ 19,70 0.613%
ALPA4	R$ 7,09 2.161%
ALUP11	R$ 29,85 0.505%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,40 1.187%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,44 1.913%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,94 -0.55%
BBAS3	R$ 28,39 -0.386%
BBDC3	R$ 11,35 1.159%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,50 0%
BHIA3	R$ 7,06 29.304%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,83 0.262%
BMOB3	R$ 15,11 1.07%
BOVA11	R$ 129,60 1.045%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,64 0.848%
BPAC11	R$ 35,82 0.703%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,56 -0.407%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 -0.192%
CCRO3	R$ 12,09 0.918%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,67 0.642%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,40 2.4%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,90 3.825%
CPFE3	R$ 38,05 0.158%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,59 1.729%
CRFB3	R$ 7,44 0.27%
CSAN3	R$ 7,91 2.861%
CSMG3	R$ 23,88 -0.292%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,62 -0.383%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,51 0%
EGIE3	R$ 38,88 0.491%
ELET3	R$ 41,94 3.148%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 12,83 1.987%
ENGI11	R$ 42,52 2.359%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,70 -1.615%
EXCO32	R$ 9,50 -4.04%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,90 2.322%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,24 0.174%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,89 6%
GMCO34	R$ 69,70 1.975%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 77,38 1.802%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,08 -0.643%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,25 1.62%
INTB3	R$ 12,34 3.091%
IRBR3	R$ 50,46 4.667%
ISAE4	R$ 23,22 1%
ITLC34	R$ 22,78 -6.601%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 358,90 0.546%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,13 1.347%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,37 1.974%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 19,90 0.05%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 1.282%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,78 0.085%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 96,78 2.543%
MGLU3	R$ 10,43 3.988%
MILS3	R$ 9,72 1.04%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,91 0.62%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,89 3.996%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,35 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 3.629%
PETR3	R$ 39,52 0.483%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,07 3.363%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,27 -0.958%
PSSA3	R$ 41,54 2.924%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,82 0.916%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,44 -1.38%
RENT3	R$ 33,60 2.159%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,97 1.011%
SANB3	R$ 12,75 0.552%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,65 2.374%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,66 -3.516%
SMAL11	R$ 95,66 1.712%
SMFT3	R$ 20,65 3.613%
SMTO3	R$ 22,62 0.088%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,85 -0.291%
TAEE11	R$ 34,44 0.233%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,41 -1.399%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,22 -0.232%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 123,31 0.908%
TTEN3	R$ 14,36 -1.238%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,30 5.392%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,71 1.374%
VERZ34	R$ 41,34 -1.029%
VISA34	R$ 95,50 1.219%
VIVA3	R$ 19,18 7.572%
VIVT3	R$ 50,59 -1.403%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,09 0.406%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,14 1.028%
WIZC3	R$ 6,33 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%

Lucrar no mercado de opções agora ficou muito mais fácil

ALPA4 ALPARGATAS PN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT