Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 13,43

    -0,32 arrow -2,327%

    • R$ 13,91

      Máxima

    • R$ 13,18

      Mínima

    • 10.765.800,00

      Volume

    • 29/01/26, 18:07:40

      Último Negócio

    • R$ 13,81

      Abertura

    • R$ 145,69

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 72,00%

      Desvio Padrão (1a)

    • 48,08%

      IV (1a)

    • 80,60%

      EWMA (1a)

    • 1,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVB195CALLR$ 19,5069,98% OTM 16 d.u.0,020.020,0200,020,010,02386,0000.02AMERICANA1,55%
HAPVB192CALLR$ 19,2567,94% OTM 16 d.u.0,020.020,0200,020,010,0220,0000.02EUROPÉIA1,62%
HAPVN920PUTR$ 9,2077,93% OTM 16 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA3,07%
HAPVN940PUTR$ 9,4074,15% OTM 16 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA3,14%
HAPVB197CALLR$ 19,7571,98% OTM 16 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,49%
HAPVO590PUTR$ 5,90104,18% OTM 36 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA2,62%
HAPVO610PUTR$ 6,10100,38% OTM 36 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA2,62%
HAPVC140CALLR$ 14,0053,25% ATM 36 d.u.0,940.490,94-4,082%000165.719,0000.94AMERICANA41,49%
HAPVD152CALLR$ 15,2561,48% OTM 55 d.u.1,010.421,01-36,875%00098.113,0001.01AMERICANA31,30%
HAPVC112CALLR$ 11,2572,50% ITM 36 d.u.2,850.82,85000069.925,002,180.67EUROPÉIA71,81%
HAPVB130CALLR$ 13,0053,67% ATM 16 d.u.1,010.641,01-15,833%1,1502,3068.012,000,430.58AMERICANA59,25%
HAPVB145CALLR$ 14,5065,00% OTM 16 d.u.0,510.370,5124,39%0,380,250,5152.132,0000.51AMERICANA30,87%
HAPVC110CALLR$ 11,0079,95% ITM 36 d.u.3,130.813,13000048.053,002,430.7AMERICANA71,60%
HAPVO190PUTR$ 19,0076,43% ITM 36 d.u.5,51-0.845,511,101%00043.373,005,570EUROPÉIA89,99%
HAPVO140PUTR$ 14,0052,15% ATM 36 d.u.1,23-0.511,23-0,806%00038.544,000,570.66EUROPÉIA58,52%
HAPVP137PUTR$ 13,7561,97% ATM 55 d.u.1,51-0.441,5100,601,20034.486,000,321.19EUROPÉIA55,10%
HAPVB140CALLR$ 14,0046,03% ATM 16 d.u.0,430.410,43-14,00%0,510,011,0029.911,0000.43AMERICANA36,50%
HAPVD147CALLR$ 14,7561,79% OTM 55 d.u.1,180.471,18-21,854%00025.594,0001.18AMERICANA35,54%
HAPVB135CALLR$ 13,5050,43% ATM 16 d.u.0,700.530,70-6,667%0,5001,0018.345,0000.7AMERICANA48,43%
HAPVC150CALLR$ 15,0051,84% OTM 36 d.u.0,570.360,57-5,00%0,7601,5115.807,0000.57AMERICANA28,52%
HAPVN130W4PUTR$ 13,0046,17% ATM 21 d.u.0,45-0.350,4518,421%00014.678,0000.45EUROPÉIA39,79%
HAPVB150CALLR$ 15,0051,04% OTM 16 d.u.0,220.230,22-12,00%0,2500,4914.377,0000.22AMERICANA19,50%
HAPVO155PUTR$ 15,5046,08% ITM 36 d.u.2,13-0.742,135,446%00014.296,002,070.06EUROPÉIA78,92%
HAPVO135PUTR$ 13,5048,62% ATM 36 d.u.0,89-0.430,89-3,261%00014.172,000,070.82EUROPÉIA50,76%
HAPVO165PUTR$ 16,5047,59% ITM 36 d.u.2,97-0.832,65000013.636,003,070EUROPÉIA87,10%
HAPVO170PUTR$ 17,0043,95% ITM 36 d.u.3,368-0.893,0900,450,90013.577,003,570EUROPÉIA91,78%
HAPVC125CALLR$ 12,5057,15% ITM 36 d.u.1,780.71,78-6,316%00013.400,000,930.85AMERICANA62,18%
HAPVN370PUTR$ 37,0038,21% ITM 16 d.u.23,266-123,150,652%00011.575,0023,570EUROPÉIA100,00%
HAPVN162PUTR$ 16,2518,26% ITM 16 d.u.2,686-12,52-8,029%00011.368,002,820EUROPÉIA100,00%
HAPVO160PUTR$ 16,0046,79% ITM 36 d.u.2,54-0.792,545,833%00010.111,002,570EUROPÉIA83,49%
HAPVB132CALLR$ 13,2552,92% ATM 16 d.u.0,860.590,86-13,131%0,140,29010.024,000,180.68EUROPÉIA53,84%
HAPVB155W4CALLR$ 15,5056,10% OTM 21 d.u.0,270.230,2700009.457,0000.27AMERICANA18,43%
HAPVB160W4CALLR$ 16,0051,83% OTM 21 d.u.0,150.150,15-16,667%0008.271,0000.15AMERICANA12,04%
HAPVC135CALLR$ 13,5047,20% ATM 36 d.u.1,040.571,04-21,805%1,3502,707.512,0001.04AMERICANA49,43%
HAPVO157PUTR$ 15,7552,43% ITM 36 d.u.2,43-0.732,430,83%0,390,7807.052,002,320.11EUROPÉIA79,09%
HAPVB125CALLR$ 12,5038,86% ITM 16 d.u.1,180.811,18-19,178%0007.045,000,930.25AMERICANA77,88%
HAPVC127CALLR$ 12,7555,43% ITM 36 d.u.1,600.671,60-11,111%0007.042,000,680.92EUROPÉIA59,17%
HAPVN155PUTR$ 15,5035,64% ITM 16 d.u.1,98-0.931,984,211%0,090,1806.930,002,070EUROPÉIA93,93%
HAPVN170PUTR$ 17,0033,55% ITM 16 d.u.3,432-13,3000,200,4006.600,003,570EUROPÉIA99,69%
HAPVC122CALLR$ 12,2551,27% ITM 36 d.u.1,840.751,84-4,663%0006.182,001,180.66EUROPÉIA68,21%
HAPVP20PUTR$ 20,0053,12% ITM 55 d.u.6,13-0.916,1300006.127,006,570EUROPÉIA94,68%
HAPVN147PUTR$ 14,7550,00% ITM 16 d.u.1,46-0.731,465,036%0,180,3506.119,001,320.14EUROPÉIA77,09%
HAPVT155PUTR$ 15,5060,33% ITM 142 d.u.3,01-0.473,014,878%0006.101,002,070.94EUROPÉIA64,85%
HAPVB127CALLR$ 12,7555,05% ITM 16 d.u.1,180.691,18-14,493%0006.079,000,680.5EUROPÉIA64,24%
HAPVO152PUTR$ 15,2551,68% ITM 36 d.u.2,04-0.682,0410,87%0,010,0206.072,001,820.22EUROPÉIA74,32%
HAPVO990PUTR$ 9,9063,20% OTM 36 d.u.0,11-0.070,1110,00%0,040,0805.984,0000.11EUROPÉIA10,84%
HAPVO130PUTR$ 13,0057,52% ATM 36 d.u.0,83-0.370,8313,699%0005.905,0000.83EUROPÉIA44,97%
HAPVC187CALLR$ 18,7558,50% OTM 36 d.u.0,120.090,12-14,286%0,050,1005.865,0000.12EUROPÉIA6,23%
HAPVC182CALLR$ 18,2557,01% OTM 36 d.u.0,140.110,14-6,667%0005.494,0000.14EUROPÉIA7,43%
HAPVC195CALLR$ 19,5058,27% OTM 36 d.u.0,080.070,08-20,00%0,030,0605.422,0000.08AMERICANA4,28%