ALUP11 - ALUPAR UNT: Opções e cotação

INÍCIO /ALUP11

ALUP11 ALUPAR UNT

-0,08 -0,245%
- R$ 32,85
  Máxima
- R$ 32,26
  Mínima
- 1.641.000,00
  Volume
- 22/09/26, 17:37:52
  Último Negócio
- R$ 32,60
  Abertura
- R$ 53,37
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

22,00%
Desvio Padrão (1a)
28,97%
IV (1a)

20,84%
EWMA (1a)
0,84
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/02/2027 - 102 dias

19/03/2027 - 122 dias

16/04/2027 - 141 dias

21/05/2027 - 165 dias

18/06/2027 - 184 dias

16/07/2027 - 204 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ALUPJ209	0	R$ 12,02	1	0	0	0	0	20,73	0	0	0	0	0	0	0	ALUPV209
ALUPJ214	0	R$ 11,53	1	0	0	0	0	21,23	0	0	0	0	0	0	0	ALUPV214
ALUPJ219	0	R$ 11,03	1	0	0	0	0	21,73	0	0	0	0	0	0	0	ALUPV219
ALUPJ224	0	R$ 10,53	1	0	0	0	0	22,23	0	0	0	0	0	0	0	ALUPV224
ALUPJ229	0	R$ 10,04	1	0	0	0	0	22,73	0	0	0	0	0	0	0	ALUPV229
ALUPJ234	0	R$ 9,54	1	0	0	0	0	23,23	0	0	0	0	0	0	0	ALUPV234
ALUPJ239	0	R$ 9,05	1	0	0	0	0	23,73	0	0	0	0	0	0	0	ALUPV239
ALUPJ27	0	R$ 8,55	1	0	0	0	0	24,23	0	0	0	0	0	0	0	ALUPV27
ALUPJ249	0	R$ 8,06	1	0	0	0	0	24,73	0	0	0	0	0	0	0	ALUPV249
ALUPJ254	0	R$ 7,56	1	0	0	0	0	25,23	0	0	0	0	0	0	0	ALUPV254
ALUPJ259	0	R$ 7,06	1	0	0	0	0	25,73	0	0	0	0	0	0	0	ALUPV259
ALUPJ264	0	R$ 6,57	1	0	0	0	0	26,23	0	0	0	0	0	0	0	ALUPV264
ALUPJ269	0	R$ 6,07	1	0	0	0	0	26,73	0	0	0	0	0	0	0	ALUPV269
ALUPJ274	0	R$ 5,58	1	0	0	0	0	27,23	0	0	0	0	0	0	0	ALUPV274
ALUPJ279	0	R$ 5,08	1	0	0	0	0	27,73	0	0	0	0	0	0	0	ALUPV279
ALUPJ281	0	R$ 4,83	1	0	0	0	0	27,98	0	0	0	0	0	0	0	ALUPV281
ALUPJ284	0	R$ 4,59	1	0	0	0	0	28,23	0	0	0	0	0	0	0	ALUPV284
ALUPJ286	0	R$ 4,34	1	0	0	0	0	28,48	0,08	0	0,04	0	-0.03	0,03	R$ 0,03	ALUPV286
ALUPJ289	0	R$ 4,09	1	0	0	0	0	28,73	0	0	0	0	0	0	0	ALUPV289
ALUPJ291	0	R$ 3,84	1	0	0	0	0	28,98	0	0	0	0	0	0	0	ALUPV291
ALUPJ294	0	R$ 3,60	1	0	0	0	0	29,23	0	0	0	-16,667	-0.05	0,05	R$ 0,05	ALUPV294
ALUPJ296	0	R$ 3,35	1	0	0	0	0	29,48	0	0	0	0	0	0	0	ALUPV296
ALUPJ299	R$ 3,60	R$ 3,60	0.8	0	0	0	0	29,73	0	0	0	0	0	0	0	ALUPV299
ALUPJ301	0	R$ 2,85	1	0	0	0	0	29,98	0	0	0	0	0	0	0	ALUPV301
ALUPJ304	0	R$ 2,60	1	0	0	0	0	30,23	0	0	0	0	0	0	0	ALUPV304
ALUPJ306	0	R$ 2,36	1	0	0	0	0	30,48	0	0,01	0,01	7,692	-0.13	0,14	R$ 0,14	ALUPV306
ALUPJ309	R$ 1,78	R$ 2,11	1	0	0	0	0	30,73	0	0	0	0	-0.12	0,12	R$ 0,12	ALUPV309
ALUPJ311	0	R$ 1,86	1	0	0	0	0	30,98	0	0,02	0,01	0	-0.17	0,20	R$ 0,20	ALUPV311
ALUPJ314	R$ 2,38	R$ 2,38	0.69	0	0	0	0	31,23	0	0	0	28,00	-0.23	0,32	R$ 0,32	ALUPV314
ALUPJ316	R$ 1,31	R$ 1,36	1	0	0	0	0	31,48	0	0	0	5,714	-0.26	0,37	R$ 0,37	ALUPV316
ALUPJ319	R$ 2,24	R$ 2,24	0.63	0	0	0	0	31,73	0	0	0	0	-0.26	0,31	R$ 0,31	ALUPV319
ALUPJ321	R$ 1,67	R$ 1,67	0.63	0	0	0	0	31,98	1,09	0	0,55	64,103	-0.35	0,64	R$ 0,64	ALUPV321
ALUPJ324	R$ 1,97	R$ 1,97	0.59	0	0	0	0	32,23	0	0	0	0	0	0	0	ALUPV324
ALUPJ326	R$ 1,26	R$ 1,26	0.57	0	0	0	0	32,48	0	0	0	0	-0.4	0,51	R$ 0,51	ALUPV326
ALUPJ329	R$ 0,88	R$ 0,88	0.54	-22,807	0	0	0	32,73	2,00	0	1,00	0	-0.46	0,98	R$ 0,98	ALUPV329
ALUPJ331	R$ 0,76	R$ 0,76	0.49	-36,667	0,39	0,77	0	32,98	0	0,82	0,41	13,253	-0.51	0,94	R$ 0,94	ALUPV331
ALUPJ334	R$ 1,01	R$ 1,01	0.47	0	0	0	0	33,23	0	0	0	0	-0.57	0,92	R$ 0,92	ALUPV334
ALUPJ336	R$ 0,81	R$ 0,81	0.43	0	1,01	0	2,02	33,48	0	0	0	0	-0.66	0,93	R$ 0,93	ALUPV336
ALUPJ339	0	0	0	0	0	0	0	33,73	0	0	0	0	-1	0,866	0	ALUPV339
ALUPJ341	R$ 0,49	R$ 0,49	0.33	-9,259	0,12	0,24	0	33,98	0	0	0	0	-0.56	2,57	R$ 2,57	ALUPV341
ALUPJ344	R$ 0,31	R$ 0,31	0.26	-40,385	0	0	0	34,23	0	0	0	0	-0.92	1,396	R$ 1,12	ALUPV344
ALUPJ346	R$ 0,31	R$ 0,31	0.25	-36,735	0,25	0	0,49	34,48	0	0	0	0	-1	1,609	R$ 1,44	ALUPV346
ALUPJ349	R$ 0,21	R$ 0,21	0.19	-40,00	0,08	0,15	0	34,73	0	0	0	0	-0.64	2,87	R$ 2,87	ALUPV349
ALUPJ351	R$ 0,26	R$ 0,26	0.2	-13,333	0	0	0	34,98	0	0	0	0	-1	2,105	R$ 1,77	ALUPV351
ALUPJ354	0	0	0	0	0	0	0	35,23	0	0	0	0	-1	2,352	0	ALUPV354
ALUPJ356	R$ 0,13	R$ 0,13	0.13	-48,00	0	0	0	35,48	0	0	0	0	-1	2,60	0	ALUPV356
ALUPJ359	R$ 0,46	R$ 0,46	0.24	0	0	0	0	35,73	0	0	0	0	-1	2,848	R$ 2,60	ALUPV359
ALUPJ361	R$ 0,10	R$ 0,10	0.1	-33,333	0,08	0	0,15	35,98	0	0	0	0	-1	3,096	0	ALUPV361
ALUPJ364	0	0	0	0	0	0	0	36,23	0	0	0	0	-1	3,344	0	ALUPV364
ALUPJ366	0	0	0	0	0	0	0	36,48	0	0	0	0	-1	3,592	0	ALUPV366
ALUPJ369	0	0	0	0	0	0	0	36,73	0	0	0	0	-1	3,839	0	ALUPV369
ALUPJ374	0	0	0	0	0	0	0	37,23	0	0	0	0	-1	4,335	0	ALUPV374
ALUPJ379	R$ 0,09	R$ 0,09	0.07	0	0,06	0	0,11	37,73	0	0	0	0	-1	4,831	0	ALUPV379
ALUPJ384	0	0	0	0	0	0	0	38,23	0	0	0	0	-1	5,326	0	ALUPV384
ALUPJ386	0	0	0	0	0	0	0	38,48	0	0	0	0	-1	5,574	0	ALUPV386
ALUPJ389	0	0	0	0	0	0	0	38,73	0	0	0	0	-1	5,822	0	ALUPV389
ALUPJ394	0	0	0	0	0	0	0	39,23	0	0	0	0	-1	6,318	0	ALUPV394
ALUPJ399	0	0	0	0	0	0	0	39,73	0	0	0	0	-1	6,813	0	ALUPV399
ALUPJ404	0	0	0	0	0	0	0	40,23	0	0	0	0	-1	7,309	0	ALUPV404
ALUPJ409	0	0	0	0	0	0	0	40,73	0	0	0	0	-1	7,804	0	ALUPV409
ALUPJ414	0	0	0	0	0	0	0	41,23	0	0	0	0	-1	8,30	0	ALUPV414
ALUPJ419	0	0	0	0	0	0	0	41,73	0	0	0	0	-1	8,796	0	ALUPV419
ALUPJ424	0	0	0	0	0	0	0	42,23	0	0	0	0	-1	9,291	0	ALUPV424
ALUPJ429	0	0	0	0	0	0	0	42,73	0	0	0	0	-1	9,787	0	ALUPV429
ALUPJ434	0	0	0	0	0	0	0	43,23	0	0	0	0	-1	10,283	0	ALUPV434
ALUPJ439	0	0	0	0	0	0	0	43,73	0	0	0	0	-1	10,778	0	ALUPV439
ALUPJ444	0	0	0	0	0	0	0	44,23	0	0	0	0	-1	11,274	0	ALUPV444
ALUPJ449	0	0	0	0	0	0	0	44,73	0	0	0	0	-1	11,769	0	ALUPV449

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 394,68 0.941%
AAPL34	R$ 86,79 0.335%
ABCB4	R$ 25,25 -0.119%
ABEV3	R$ 15,65 1.352%
AERI3	R$ 2,30 -1.709%
AGRO3	R$ 18,40 0.822%
ALOS3	R$ 29,81 0.37%
ALPA4	R$ 13,84 5.008%
ALUP11	R$ 32,57 -0.245%
AMAR3	R$ 0,84 0%
AMBP3	R$ 0,22 10%
AMZO34	R$ 65,50 -1.013%
ANIM3	R$ 3,02 2.027%
ARML3	R$ 4,53 -0.22%
ASAI3	R$ 10,32 0.978%
ASML34	R$ 162,30 2.236%
AUAU3	R$ 4,18 0%
AUAU99	R$ 4,89 0%
AURA33	R$ 157,30 4.839%
AURE3	R$ 12,74 1.031%
AXIA3	R$ 55,80 1.179%
AXIA98	R$ 69,65 0%
AXIA98	R$ 69,65 0%
AXIA99	R$ 76,46 0%
AXIA99	R$ 76,46 0%
AZZA3	R$ 14,89 -0.601%
B3SA3	R$ 18,47 1.317%
BABA34	R$ 21,20 0.142%
BACW39	R$ 82,95 0.181%
BBAS3	R$ 22,62 -1.609%
BBDC3	R$ 16,25 1.436%
BBDC4	R$ 18,38 1.211%
BBSE3	R$ 39,38 -1.105%
BEEF3	R$ 4,01 2.296%
BEEM39	R$ 58,73 0.772%
BERK34	R$ 128,89 0.304%
BHIA3	R$ 0,98 8.889%
BIAU39	R$ 104,90 0.287%
BITH11	R$ 99,20 -0.681%
BLAU3	R$ 10,52 -0.379%
BMGB4	R$ 6,17 0%
BMOB3	R$ 28,60 3.398%
BOVA11	R$ 184,47 0.283%
BOVB11	R$ 192,29 0.481%
BOVV11	R$ 193,60 0.399%
BOVX11	R$ 19,26 0.365%
BPAC11	R$ 64,04 0.85%
BRAP4	R$ 21,23 1.53%
BRAV3	R$ 17,93 3.046%
BRAX11	R$ 156,29 0.244%
BRKM5	R$ 4,29 -3.596%
BRSR6	R$ 15,50 2.243%
BSLV39	R$ 103,50 2.374%
CAML3	R$ 5,11 -0.195%
CASH3	R$ 5,57 -0.713%
CBAV3	R$ 11,25 0%
CEAB3	R$ 9,46 -0.735%
CHVX34	R$ 103,19 -0.3%
CMIG3	R$ 17,26 0.349%
CMIG4	R$ 11,37 0.709%
CMIN3	R$ 5,29 -1.673%
COCA34	R$ 75,91 1.906%
COGN3	R$ 2,39 0.844%
CPFE3	R$ 46,02 1.747%
CPLE3	R$ 16,16 0.373%
CPLE99	R$ 16,87 0%
CPLE99	R$ 16,87 0%
CSAN3	R$ 3,74 -0.267%
CSMG3	R$ 56,30 -0.686%
CSNA3	R$ 6,28 0.803%
CURY3	R$ 28,30 -2.548%
CVCB3	R$ 1,40 -0.709%
CXSE3	R$ 20,38 -1.02%
CYRE3	R$ 27,13 -1.881%
CYRE99	R$ 31,41 0%
DASA3	R$ 3,27 1.238%
DIRR3	R$ 10,20 0.196%
DXCO3	R$ 5,71 0%
E1MR34	R$ 65,64 1.234%
ECOM3	R$ 1,45 -3.974%
ECOR3	R$ 8,56 -1.947%
EGIE3	R$ 30,77 1.484%
EMBJ3	R$ 98,30 0.029%
ENEV3	R$ 27,68 -1.037%
ENGI11	R$ 53,03 0.417%
ENJU3	R$ 0,75 0%
EQTL3	R$ 40,60 0.995%
ESPA3	R$ 7,18 -0.966%
EVEN3	R$ 4,27 1.425%
EXXO34	R$ 101,01 -1.029%
EZTC3	R$ 13,80 -0.145%
FESA4	R$ 5,68 1.792%
FLRY3	R$ 22,11 0.591%
GFSA3	R$ 0,26 4%
GGBR4	R$ 25,63 0.431%
GGPS3	R$ 12,79 -3.472%
GMAT3	R$ 5,01 2.245%
GMCO34	R$ 106,76 -1.212%
GOAU4	R$ 11,42 -0.349%
GOGL34	R$ 149,48 -0.796%
GOLD11	R$ 23,12 0.522%
GRND3	R$ 3,78 0.8%
GSGI34	R$ 161,22 -1.827%
HAPV3	R$ 6,74 0.447%
HASH11	R$ 57,98 0.225%
HBOR3	R$ 2,25 -2.597%
HBSA3	R$ 3,40 0.592%
HYPE3	R$ 24,98 3.566%
IFCM3	R$ 1,52 -3.185%
IGTI11	R$ 26,73 -0.816%
INBR32	R$ 28,16 -1.504%
INTB3	R$ 14,64 -1.278%
IRBR3	R$ 63,33 -0.158%
ISAE4	R$ 27,39 0.073%
ITLC34	R$ 105,40 1.493%
ITSA4	R$ 14,37 0.209%
ITUB3	R$ 47,29 0.276%
ITUB4	R$ 43,10 0.046%
IVVB11	R$ 447,22 0.049%
JALL3	R$ 2,27 -1.304%
JBSS32	R$ 60,96 -0.049%
JHSF3	R$ 11,87 1.888%
JNJB34	R$ 91,29 -0.088%
JPMC34	R$ 174,24 -2.822%
KEPL3	R$ 6,55 0%
KLBN11	R$ 19,26 0.365%
LAVV3	R$ 10,75 -1.286%
LEVE3	R$ 32,90 0.183%
LILY34	R$ 199,90 0.629%
LJQQ3	R$ 1,37 1.481%
LOGG3	R$ 25,67 3.3%
LOGN3	R$ 26,96 3.692%
LREN3	R$ 11,54 -0.431%
LWSA3	R$ 4,18 4.762%
M1TA34	R$ 133,85 -1.218%
MATD3	R$ 5,17 0.388%
MBRF3	R$ 17,23 2.316%
MCDC34	R$ 63,95 0.535%
MDIA3	R$ 17,19 1.776%
MDNE3	R$ 24,97 -1.109%
MEAL3	R$ 1,01 3.061%
MELI34	R$ 77,75 0.155%
MGLU3	R$ 5,90 -1.338%
MILS3	R$ 15,93 0.252%
MLAS3	R$ 1,92 -3.518%
MOTV3	R$ 16,69 1.152%
MOVI3	R$ 8,48 0.355%
MRVE3	R$ 5,30 0.76%
MSFT34	R$ 105,93 -0.245%
MTRE3	R$ 3,35 -1.18%
MULT3	R$ 31,44 -0.254%
MYPK3	R$ 9,44 0%
N1VO34	R$ 25,11 -1.452%
NASD11	R$ 21,85 1.111%
NATU3	R$ 7,80 -1.887%
NFLX34	R$ 7,37 -1.602%
NVDC34	R$ 24,32 1.081%
ONCO3	R$ 1,20 -8.397%
ORVR3	R$ 17,08 -0.698%
OXYP34	R$ 47,95 -1.54%
P1GR34	R$ 52,89 -3.309%
PAGS34	R$ 9,49 -1.454%
PASS3	R$ 23,55 1.509%
PCAR3	R$ 2,90 0%
PETR3	R$ 53,20 0.605%
PETR4	R$ 48,44 0.917%
PGMN3	R$ 4,05 4.113%
PIBB11	R$ 335,00 0.215%
PLPL3	R$ 7,00 3.093%
PNVL3	R$ 13,25 0.076%
POMO4	R$ 4,19 -0.946%
POSI3	R$ 3,47 1.166%
PRIO3	R$ 60,36 -1.13%
PSSA3	R$ 48,59 -1.759%
PTBL3	R$ 1,61 -4.734%
PYPL34	R$ 13,53 0.297%
QBTC11	R$ 26,62 -0.225%
QUAL3	R$ 1,69 -1.17%
RADL3	R$ 20,20 -1.989%
RAIL3	R$ 15,67 1.687%
RAIZ4	R$ 0,28 3.704%
RANI3	R$ 7,97 0.378%
RAPT4	R$ 5,11 -0.584%
RDOR3	R$ 38,47 0.918%
RECV3	R$ 10,94 0.829%
RENT3	R$ 37,98 1.442%
RENT4	R$ 36,95 2.867%
RENT99	R$ 38,82 0%
RIAA3	R$ 7,32 4.721%
RIOT34	R$ 499,75 0.858%
ROMI3	R$ 5,99 -0.992%
ROXO34	R$ 12,02 1.264%
SANB11	R$ 29,83 -0.301%
SAPR11	R$ 34,93 -1.188%
SAUD3	R$ 14,18 -1.391%
SBFG3	R$ 8,60 0.585%
SBSP3	R$ 27,60 -1.217%
SEER3	R$ 14,22 2.082%
SEQL3	R$ 0,07 0%
SIMH3	R$ 8,03 -2.902%
SIMN34	R$ 65,85 0.305%
SKHY34	R$ 65,20 7.555%
SLCE3	R$ 18,05 2.79%
SMAL11	R$ 111,52 -0.429%
SMFT3	R$ 17,28 -1.031%
SMTO3	R$ 18,14 -2.105%
SOJA3	R$ 8,02 2.953%
SPCX34	R$ 52,45 1.845%
SPXI11	R$ 54,53 0.294%
SUZB3	R$ 48,64 2.942%
TAEE11	R$ 41,76 0.288%
TASA4	R$ 8,04 -11.551%
TCSA3	R$ 0,64 3.226%
TEND3	R$ 29,13 -0.376%
TIMS3	R$ 19,35 -0.565%
TMOS34	R$ 69,93 -0.385%
TOTS3	R$ 35,84 2.576%
TRIS3	R$ 5,05 1%
TSLA34	R$ 60,37 1.224%
TSMC34	R$ 287,28 1.53%
TTEN3	R$ 10,43 -1.137%
TUPY3	R$ 16,41 1.799%
UGPA3	R$ 39,49 1.726%
UNIP6	R$ 57,60 0.893%
USIM5	R$ 7,10 2.75%
VALE3	R$ 72,99 0.606%
VAMO3	R$ 3,70 1.093%
VAMO99	R$ 3,94 0%
VBBR3	R$ 39,42 0.367%
VERZ34	R$ 39,54 -5.835%
VISA34	R$ 92,99 -1.18%
VIVA3	R$ 22,80 -4.282%
VIVT3	R$ 30,68 -0.163%
VLID3	R$ 17,80 0.907%
VULC3	R$ 13,48 -1.318%
VVEO3	R$ 0,81 0%
WALM34	R$ 34,95 1.658%
WEGE3	R$ 51,87 1.547%
WIZC3	R$ 8,00 0%
XBOV11	R$ 182,45 0.391%
XPBR31	R$ 107,77 1.202%
YDUQ3	R$ 11,21 0.628%

Você no controle das suas Opções

ALUP11 ALUPAR UNT

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