Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 2,26

    -0,10 arrow -4,237%

    • R$ 2,38

      Máxima

    • R$ 2,21

      Mínima

    • 202.496.800,00

      Volume

    • 19/03/25, 17:59:53

      Último Negócio

    • R$ 2,36

      Abertura

    • R$ 460,64

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 115,19%

      IV (1a)

    • 51,02%

      EWMA (1a)

    • 1,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVD265CALLR$ 2,6580,83% OTM 21 d.u.0,090.30,09-10,00%0,130,010,25254.148,0000.09AMERICANA22,59%
HAPVD225CALLR$ 2,2566,82% ATM 21 d.u.0,190.570,19-29,63%0,230,180,27247.870,000,010.18AMERICANA49,31%
HAPVD255CALLR$ 2,5582,92% OTM 21 d.u.0,120.370,12-7,692%0,170,110,22131.862,0000.12AMERICANA28,14%
HAPVD235CALLR$ 2,3587,70% ATM 21 d.u.0,200.510,20-23,077%0,010,010124.223,0000.2AMERICANA40,59%
HAPVC245CALLR$ 2,45200,35% OTM 2 d.u.0,090.360,09-10,00%0,060,010,11116.297,0000.09AMERICANA29,61%
HAPVO150PUTR$ 15,00361,65% ITM 2 d.u.12,725-112,713,333%00077.531,0012,740EUROPÉIA100,00%
HAPVC3CALLR$ 2,50147,21% OTM 2 d.u.0,040.240,04-42,857%0,0600,1275.012,0000.04EUROPÉIA20,40%
HAPVC15CALLR$ 1,50324,44% ITM 2 d.u.0,780.940,7827,869%00071.365,000,760.02EUROPÉIA89,92%
HAPVD215CALLR$ 2,15106,62% ITM 21 d.u.0,340.640,34-2,857%0,300,220,3866.163,000,110.23AMERICANA51,73%
HAPVP720PUTR$ 7,20196,52% ITM 21 d.u.4,88-0.964,88000053.680,004,940EUROPÉIA98,95%
HAPVD15CALLR$ 1,50108,78% ITM 21 d.u.0,800.930,80000046.770,000,760.04EUROPÉIA88,16%
HAPVO215PUTR$ 2,15122,44% OTM 2 d.u.0,05-0.30,0525,00%0,010,02045.291,0000.05EUROPÉIA34,00%
HAPVC235CALLR$ 2,35170,47% ATM 2 d.u.0,100.430,10-23,077%0,160,040,2935.566,0000.1AMERICANA37,21%
HAPVQ295PUTR$ 2,9569,15% ITM 39 d.u.0,70-0.780,7012,903%00034.850,000,690.01EUROPÉIA85,12%
HAPVP240PUTR$ 2,4078,12% ITM 21 d.u.0,27-0.540,2758,824%0,200,010,3933.567,000,140.13EUROPÉIA62,98%
HAPVP220PUTR$ 2,2082,09% ATM 21 d.u.0,17-0.390,1788,889%0,050,10029.476,0000.17EUROPÉIA48,37%
HAPVO220PUTR$ 2,20149,76% ATM 2 d.u.0,09-0.390,09125,00%0,160,010,3027.132,0000.09EUROPÉIA44,33%
HAPVD140CALLR$ 1,40124,37% ITM 21 d.u.0,900.940,90000027.000,000,860.04EUROPÉIA88,19%
HAPVP255PUTR$ 2,5585,95% ITM 21 d.u.0,39-0.630,3934,483%00025.461,000,290.1EUROPÉIA71,46%
HAPVC270CALLR$ 2,70164,54% OTM 2 d.u.0,020.130,02-33,333%0,060,010,1023.351,0000.02EUROPÉIA10,03%
HAPVD230CALLR$ 2,3079,64% ATM 21 d.u.0,200.530,20-16,667%0,3000,6020.225,0000.2EUROPÉIA44,27%
HAPVO235PUTR$ 2,35148,16% ATM 2 d.u.0,17-0.590,1770,00%0,030,05020.072,000,090.08EUROPÉIA63,83%
HAPVP280PUTR$ 2,809,72% ITM 21 d.u.0,51-10,5019,048%00020.000,000,540EUROPÉIA100,00%
HAPVP195PUTR$ 1,9585,06% OTM 21 d.u.0,08-0.220,08100,00%0,090,020,1519.250,0000.08EUROPÉIA30,08%
HAPVP265PUTR$ 2,6584,56% ITM 21 d.u.0,46-0.690,4635,294%00018.272,000,390.07EUROPÉIA76,73%
HAPVD240CALLR$ 2,4083,57% OTM 21 d.u.0,170.470,17-10,526%0,1300,2517.355,0000.17EUROPÉIA37,26%
HAPVQ230PUTR$ 2,3068,78% ATM 39 d.u.0,24-0.440,2433,333%0,090,17014.336,000,040.2EUROPÉIA55,00%
HAPVD145CALLR$ 1,45116,45% ITM 21 d.u.0,850.940,85-13,265%00013.090,000,810.04AMERICANA88,19%
HAPVC140CALLR$ 1,40410,70% ITM 2 d.u.0,890.930,8928,986%00012.460,000,860.03EUROPÉIA87,05%
HAPVE220CALLR$ 2,2091,51% ATM 39 d.u.0,370.620,37-5,128%0,3000,6012.336,000,060.31EUROPÉIA48,03%
HAPVP235PUTR$ 2,3585,91% ATM 21 d.u.0,26-0.50,2673,333%0,010,01011.493,000,090.17EUROPÉIA59,40%
HAPVD245CALLR$ 2,4582,65% OTM 21 d.u.0,150.430,15-16,667%0,1500,3011.348,0000.15AMERICANA34,01%
HAPVP215PUTR$ 2,1579,19% OTM 21 d.u.0,14-0.350,14133,333%0,150,070,2211.104,0000.14EUROPÉIA43,99%
HAPVQ240PUTR$ 2,4066,82% ITM 39 d.u.0,29-0.510,29000010.889,000,140.15EUROPÉIA61,16%
HAPVD220CALLR$ 2,2076,62% ATM 21 d.u.0,240.610,24-14,286%00010.616,000,060.18EUROPÉIA52,39%
HAPVP47PUTR$ 4,7028,32% ITM 273 d.u.1,83-0.971,837,647%00010.431,002,440EUROPÉIA98,44%
HAPVO225PUTR$ 2,25119,94% ATM 2 d.u.0,09-0.460,09125,00%0,010,0109.723,0000.09EUROPÉIA50,09%
HAPVQ210PUTR$ 2,1070,33% OTM 39 d.u.0,15-0.320,1550,00%0009.126,0000.15EUROPÉIA42,08%
HAPVE255CALLR$ 2,5570,56% OTM 39 d.u.0,160.410,16-20,00%0007.430,0000.16AMERICANA30,81%
HAPVC225CALLR$ 2,25142,07% ATM 2 d.u.0,120.540,12-50,00%0,170,100,247.085,000,010.11AMERICANA49,20%
HAPVD305CALLR$ 3,0586,69% OTM 21 d.u.0,040.150,0433,333%0,5201,045.507,0000.04AMERICANA10,03%
HAPVC300CALLR$ 3,00195,45% OTM 2 d.u.0,010.060,0100,0200,045.315,0000.01EUROPÉIA4,38%
HAPVC265CALLR$ 2,65126,44% OTM 2 d.u.0,010.090,01-75,00%0,0300,055.082,0000.01AMERICANA7,21%
HAPVP230PUTR$ 2,3081,48% ATM 21 d.u.0,22-0.460,2246,667%0,3000,605.010,000,040.18EUROPÉIA55,81%
HAPVP335PUTR$ 3,3569,84% ITM 21 d.u.1,06-0.961,0610,417%0004.693,001,090EUROPÉIA97,72%
HAPVO265PUTR$ 2,65134,39% ITM 2 d.u.0,40-0.90,405,263%0004.584,000,390.01EUROPÉIA91,63%
HAPVO350PUTR$ 3,50301,10% ITM 2 d.u.1,253-0.931,23-1,60%0,531,0604.584,001,240EUROPÉIA96,09%
HAPVC220CALLR$ 2,20172,63% ATM 2 d.u.0,170.60,17-26,087%0004.569,000,060.11EUROPÉIA54,17%
HAPVD250CALLR$ 2,5081,08% OTM 21 d.u.0,130.390,13-18,75%0,180,100,254.125,0000.13EUROPÉIA30,79%
HAPVC230W4CALLR$ 2,3076,16% ATM 7 d.u.0,100.480,10-33,333%0003.010,0000.1AMERICANA43,12%