Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 2,32

    0arrow +0%

    • R$ 2,35

      Máxima

    • R$ 2,28

      Mínima

    • 54.896.200,00

      Volume

    • 02/05/25, 18:39:17

      Último Negócio

    • R$ 2,32

      Abertura

    • R$ 127,45

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 56,28%

      IV (1a)

    • 51,10%

      EWMA (1a)

    • 1,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVB199CALLR$ 2,0053,90% ITM 453 d.u.0,990.810,99-2,941%1,000,991,021.980,000,320.67AMERICANA56,65%
HAPVF225CALLR$ 2,2558,56% ATM 33 d.u.0,250.630,258,696%00072.117,000,070.18AMERICANA54,73%
HAPVE225CALLR$ 2,2567,17% ATM 9 d.u.0,160.630,16-48,387%0,2000,4069.922,000,070.09AMERICANA58,49%
HAPVQ230PUTR$ 2,3066,04% ATM 9 d.u.0,10-0.430,1011,111%0,030,05016.350,0000.1EUROPÉIA48,24%
HAPVE249CALLR$ 2,5063,59% OTM 9 d.u.0,050.30,0500,060,010,1115.405,0000.05EUROPÉIA26,00%
HAPVQ220PUTR$ 2,2060,15% OTM 9 d.u.0,05-0.290,05-16,667%0,050,030,0610.558,0000.05EUROPÉIA32,59%
HAPVF255CALLR$ 2,5548,05% OTM 33 d.u.0,090.360,09-50,00%0,040,0806.485,0000.09AMERICANA29,71%
HAPVE230CALLR$ 2,3059,86% ATM 9 d.u.0,120.570,1200,1500,305.706,000,020.1EUROPÉIA52,43%
HAPVR220PUTR$ 2,2048,34% OTM 33 d.u.0,09-0.310,0900,020,0305.108,0000.09EUROPÉIA37,70%
HAPVE235CALLR$ 2,3562,26% ATM 9 d.u.0,100.50,10-16,667%0,190,010,364.570,0000.1AMERICANA44,89%
HAPVE245CALLR$ 2,4560,94% OTM 9 d.u.0,060.350,06-14,286%0,070,020,124.378,0000.06AMERICANA31,18%
HAPVE255CALLR$ 2,5564,78% OTM 9 d.u.0,040.250,0433,333%0,080,010,144.000,0000.04AMERICANA21,32%
HAPVF245CALLR$ 2,4550,08% OTM 33 d.u.0,130.450,138,333%0,160,060,253.130,0000.13AMERICANA38,30%
HAPVQ210PUTR$ 2,1065,19% OTM 9 d.u.0,03-0.180,0350,00%0,060,020,102.994,0000.03EUROPÉIA21,63%
HAPVE215CALLR$ 2,1577,91% ITM 9 d.u.0,240.730,244,348%0,4300,852.064,000,170.07AMERICANA68,25%
HAPVQ240PUTR$ 2,4051,55% ATM 9 d.u.0,13-0.60,13-7,143%0,030,0501.840,000,080.05EUROPÉIA63,65%
HAPVE240CALLR$ 2,4056,77% ATM 9 d.u.0,070.410,07-41,667%0,030,0601.400,0000.07EUROPÉIA37,21%
HAPVE240W2CALLR$ 2,4069,34% ATM 4 d.u.0,050.370,0500001.396,0000.05AMERICANA34,16%
HAPVQ220W2PUTR$ 2,2078,22% OTM 4 d.u.0,04-0.270,0400001.000,0000.04EUROPÉIA30,48%
HAPVQ230W2PUTR$ 2,3070,53% ATM 4 d.u.0,07-0.430,07-30,00%000595,0000.07EUROPÉIA46,96%
HAPVX200PUTR$ 2,0043,76% OTM 163 d.u.0,11-0.20,11-45,00%000550,0000.11EUROPÉIA31,39%
HAPVE250W2CALLR$ 2,5086,93% OTM 4 d.u.0,040.270,0433,333%000400,0000.04AMERICANA23,63%
HAPVQ265PUTR$ 2,6572,93% ITM 9 d.u.0,35-0.810,356,061%000347,000,330.02EUROPÉIA84,14%
HAPVL349CALLR$ 3,5055,13% OTM 163 d.u.0,160.30,16-5,882%000320,0000.16AMERICANA16,87%
HAPVU200PUTR$ 2,0041,85% OTM 98 d.u.0,07-0.190,0700,030,050210,0000.07EUROPÉIA26,37%
HAPVG445CALLR$ 4,4570,08% OTM 53 d.u.0,010.040,010000100,0000.01AMERICANA1,78%
HAPVG450CALLR$ 4,5071,07% OTM 53 d.u.0,010.040,010000100,0000.01EUROPÉIA1,74%
HAPVS205PUTR$ 2,0541,63% OTM 53 d.u.0,05-0.190,0566,667%0,020,03075,0000.05EUROPÉIA24,33%
HAPVF250CALLR$ 2,5055,50% OTM 33 d.u.0,130.430,1318,182%0,2300,4665,0000.13EUROPÉIA34,91%
HAPVR255PUTR$ 2,5542,58% ITM 33 d.u.0,26-0.660,2613,043%00053,000,230.03EUROPÉIA71,91%
HAPVF280CALLR$ 2,8049,08% OTM 33 d.u.0,040.190,04-20,00%00043,0000.04EUROPÉIA14,64%
HAPVR230PUTR$ 2,3047,74% ATM 33 d.u.0,13-0.410,13-7,143%0,040,07039,0000.13EUROPÉIA47,52%
HAPVF270CALLR$ 2,7046,47% OTM 33 d.u.0,050.240,05-50,00%0,0600,1135,0000.05EUROPÉIA18,81%
HAPVE265CALLR$ 2,6561,95% OTM 9 d.u.0,020.150,0200,510,021,0020,0000.02AMERICANA12,41%
HAPVQ205PUTR$ 2,0564,58% OTM 9 d.u.0,02-0.130,02-33,333%0,020,010,0316,0000.02EUROPÉIA16,09%
HAPVE270CALLR$ 2,7067,86% OTM 9 d.u.0,020.140,02000012,0000.02EUROPÉIA11,30%
HAPVR200PUTR$ 2,0051,13% OTM 33 d.u.0,04-0.160,0400,040,010,0712,0000.04EUROPÉIA21,14%
HAPVF265CALLR$ 2,6542,81% OTM 33 d.u.0,050.250,05-44,444%0005,0000.05AMERICANA20,44%
HAPVQ210W2PUTR$ 2,1096,28% OTM 4 d.u.0,03-0.180,030000000.03EUROPÉIA21,84%
HAPVE230W2CALLR$ 2,3075,10% ATM 4 d.u.0,100.560,10000000,020.08AMERICANA52,63%
HAPVQ240W2PUTR$ 2,4055,52% ATM 4 d.u.0,11-0.660,11000000,080.03EUROPÉIA68,80%
HAPVE260W2CALLR$ 2,6084,90% OTM 4 d.u.0,020.160,020000000.02AMERICANA13,58%
HAPVQ120PUTR$ 1,20200,46% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA5,90%
HAPVQ125PUTR$ 1,25189,60% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA5,94%
HAPVQ130PUTR$ 1,30179,17% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA6,00%
HAPVQ135PUTR$ 1,35169,10% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA6,07%
HAPVQ145PUTR$ 1,45149,95% OTM 9 d.u.0,01-0.030,0100,0300,05000.01EUROPÉIA6,26%
HAPVQ149PUTR$ 1,50140,81% OTM 9 d.u.0,01-0.040,010000000.01EUROPÉIA6,38%
HAPVQ155PUTR$ 1,55154,07% OTM 9 d.u.0,02-0.060,0200,0500,10000.02EUROPÉIA10,46%
HAPVQ170PUTR$ 1,70125,60% OTM 9 d.u.0,02-0.070,0200,0100,02000.02EUROPÉIA11,30%