ALPA4 - ALPARGATAS PN: Opções e cotação

INÍCIO /ALPA4

ALPA4 ALPARGATAS PN

0,04 +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

Opções mais líquidas

Séries

19/11/2026 - 106 dias

18/12/2026 - 127 dias

15/01/2027 - 143 dias

19/02/2027 - 168 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ALPAG60	R$ 8,00	R$ 8,97	1	0	0	0	0	4,14	0	0	0	0	-0.01	0,03	R$ 0,03	ALPAS60
ALPAG534	0	R$ 7,78	1	0	0	0	0	5,34	0	0	0	0	0	0	0	ALPAS534
ALPAG594	R$ 6,45	R$ 7,19	1	0	0	0	0	5,94	0	0	0	0	0	0	0	ALPAS594
ALPAG604	0	R$ 7,09	1	0	0	0	0	6,04	0	0	0	0	0	0	0	ALPAS604
ALPAG614	0	R$ 6,99	1	0	0	0	0	6,14	0	0	0	0	0	0	0	ALPAS614
ALPAG624	0	R$ 6,89	1	0	0	0	0	6,24	0	0	0	0	0	0	0	ALPAS624
ALPAG634	0	R$ 6,80	1	0	0	0	0	6,34	0	0	0	0	0	0	0	ALPAS634
ALPAG644	R$ 6,13	R$ 6,70	1	0	0	0	0	6,44	0	0	0	0	0	0	0	ALPAS644
ALPAG654	R$ 5,75	R$ 6,60	1	0	0	0	0	6,54	0	0	0	0	0	0	0	ALPAS654
ALPAG664	R$ 5,64	R$ 6,50	1	0	0	0	0	6,64	0	0	0	0	0	0	0	ALPAS664
ALPAG674	R$ 5,72	R$ 6,40	1	0	0	0	0	6,74	0,01	0	0,01	0	-0.01	0,02	R$ 0,02	ALPAS674
ALPAG684	R$ 5,73	R$ 6,30	1	0	0	0	0	6,84	0	0	0	0	0	0	0	ALPAS684
ALPAG694	0	R$ 6,20	1	0	0	0	0	6,94	0	0	0	0	0	0	0	ALPAS694
ALPAG704	0	R$ 6,10	1	0	0	0	0	7,04	0	0	0	0	0	0	0	ALPAS704
ALPAG714	0	R$ 6,00	1	0	0	0	0	7,14	0	0	0	0	0	0	0	ALPAS714
ALPAG724	0	R$ 5,90	1	0	0	0	0	7,24	0	0	0	0	-0.01	0,01	R$ 0,01	ALPAS724
ALPAG734	R$ 4,87	R$ 5,81	1	0	0	0	0	7,34	0	0	0	0	0	0	0	ALPAS734
ALPAG744	R$ 5,49	R$ 5,71	1	0	0	0	0	7,44	0	0	0	0	-0.01	0,02	R$ 0,02	ALPAS744
ALPAG804	0	R$ 5,11	1	0	0	0	0	8,04	0	0	0	0	0	0	0	ALPAS804
ALPAG824	0	R$ 4,91	1	0	0	0	0	8,24	0	0	0	0	0	0	0	ALPAS824
ALPAG844	0	R$ 4,72	1	0	0	0	0	8,44	0	0	0	0	0	0	0	ALPAS844
ALPAG854	0	R$ 4,62	1	0	0	0	0	8,54	0	0	0	0	0	0	0	ALPAS854
ALPAG864	0	R$ 4,52	1	0	0	0	0	8,64	0,80	0	0,40	0	-0.05	0,08	R$ 0,08	ALPAS864
ALPAG884	0	R$ 4,32	1	0	0	0	0	8,84	0,14	0	0,07	0	-0.03	0,04	R$ 0,04	ALPAS884
ALPAG904	0	R$ 4,12	1	0	0	0	0	9,04	0	0	0	0	-0.02	0,02	R$ 0,02	ALPAS904
ALPAG924	R$ 3,40	R$ 3,92	1	0	0	0	0	9,24	0	0	0	0	0	0	0	ALPAS924
ALPAG944	0	R$ 3,73	1	0	0	0	0	9,44	0	0	0	0	0	0	0	ALPAS944
ALPAG954	0	R$ 3,63	1	0	0	0	0	9,54	0	0	0	0	-0.09	0,17	R$ 0,17	ALPAS954
ALPAG964	0	R$ 3,53	1	0	0	0	0	9,64	0	0	0	0	0	0	0	ALPAS964
ALPAG984	0	R$ 3,33	1	0	0	0	0	9,84	0	0	0	0	0	0	0	ALPAS984
ALPAG100	0	R$ 3,13	1	0	0	0	0	10,04	0	0	0	0	-0.03	0,03	R$ 0,03	ALPAS100
ALPAG102	0	R$ 2,89	1	0	0	0	0	10,29	0	0	0	0	-0.09	0,11	R$ 0,11	ALPAS102
ALPAG105	R$ 2,18	R$ 2,64	1	0	0	0	0	10,54	0	0	0	0	-0.18	0,43	R$ 0,43	ALPAS105
ALPAG110	R$ 2,19	R$ 2,19	0.94	0	0	0	0	11,04	0	0	0	0	-0.07	0,06	R$ 0,06	ALPAS110
ALPAG115	R$ 1,05	R$ 1,65	1	0	0	0	0	11,54	0	0	0	0	-0.19	0,24	R$ 0,24	ALPAS115
ALPAG120	R$ 1,33	R$ 1,33	0.8	0	0,85	0	1,69	12,04	0	0	0	-23,529	-0.17	0,13	R$ 0,13	ALPAS120
ALPAG122	R$ 0,85	R$ 0,91	1	0	0	0	0	12,29	0	0	0	-58,537	-0.22	0,17	R$ 0,17	ALPAS122
ALPAG125	R$ 1,01	R$ 1,01	0.68	-12,931	0,85	0	1,70	12,54	1,50	0	0,75	0	-0.28	0,22	R$ 0,22	ALPAS125
ALPAG127	R$ 0,76	R$ 0,76	0.64	0	0,82	0	1,64	12,79	0	0	0	0	-0.35	0,30	R$ 0,30	ALPAS127
ALPAG130	R$ 0,65	R$ 0,65	0.57	0	0,49	0	0,98	13,04	0	0,30	0,15	0	-0.43	0,41	R$ 0,41	ALPAS130
ALPAG132	R$ 0,56	R$ 0,56	0.5	9,804	0	0	0	13,29	0	0	0	0	-0.51	0,53	R$ 0,53	ALPAS132
ALPAG135	R$ 0,43	R$ 0,43	0.43	4,878	0,35	0	0,70	13,54	0	0	0	0	-0.59	0,67	R$ 0,67	ALPAS135
ALPAG140	R$ 0,25	R$ 0,25	0.3	-3,846	0,22	0	0,44	14,04	0	0	0	0	-0.59	1,50	R$ 1,50	ALPAS140
ALPAG145	R$ 0,15	R$ 0,15	0.2	-6,25	0,17	0,07	0,26	14,54	0	0	0	0	-0.81	1,45	R$ 1,45	ALPAS145
ALPAG150	R$ 0,16	R$ 0,16	0.18	0	0	0	0	15,04	0	0	0	0	-1	1,816	R$ 1,63	ALPAS150
ALPAG155	R$ 0,05	R$ 0,05	0.08	0	0	0	0	15,54	0	0	0	0	-1	2,311	0	ALPAS155
ALPAG160	R$ 0,05	R$ 0,05	0.07	-16,667	0	0	0	16,04	0	0	0	0	-1	2,805	0	ALPAS160
ALPAG165	R$ 0,04	R$ 0,04	0.06	0	0	0	0	16,54	0	0	0	0	-1	3,30	0	ALPAS165
ALPAG170	R$ 0,08	R$ 0,08	0.08	0	0	0	0	17,04	0	0	0	0	-1	3,795	0	ALPAS170
ALPAG175	0	0	0	0	0	0	0	17,54	0	0	0	0	-1	4,29	0	ALPAS175
ALPAG180	0	0	0	0	0	0	0	18,04	0	0	0	0	-1	4,785	0	ALPAS180
ALPAG185	0	0	0	0	0	0	0	18,54	0	0	0	0	-1	5,28	0	ALPAS185
ALPAG190	0	0	0	0	0	0	0	19,04	0	0	0	0	-1	5,775	0	ALPAS190
ALPAG195	0	0	0	0	0	0	0	19,54	0	0	0	0	-1	6,269	0	ALPAS195
ALPAG200	0	0	0	0	0	0	0	20,04	0	0	0	0	-1	6,764	0	ALPAS200
ALPAG205	0	0	0	0	0	0	0	20,54	0	0	0	0	-1	7,259	R$ 7,24	ALPAS205

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%

Você no controle das suas Opções

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