Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 10:23:46

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 4,27

    0,24 arrow +5,955%

    • R$ 4,40

      Máxima

    • R$ 4,26

      Mínima

    • 29.625.000,00

      Volume

    • 14/05/24, 10:23:42

      Último Negócio

    • R$ 4,31

      Abertura

    • R$ 128,37

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 56,40%

      IV (1a)

    • 40,63%

      EWMA (1a)

    • 1,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVR400PUTR$ 4,0044,46% OTM 27 d.u.0,11-0.270,11-50,00%0,110,100,121.739,0000.11EUROPÉIA31,86%
HAPVQ360PUTR$ 3,6099,09% OTM 3 d.u.0,01-0.050,01-50,00%0,020,010,0255,0000.01EUROPÉIA6,19%
HAPVQ355PUTR$ 3,55105,56% OTM 3 d.u.0,01-0.050,01-80,00%0,020,010,026,0000.01EUROPÉIA5,95%
HAPVQ350PUTR$ 3,50112,07% OTM 3 d.u.0,01-0.040,01-80,00%0,020,010,025,0000.01EUROPÉIA5,73%
HAPVE410CALLR$ 4,1053,58% ATM 3 d.u.0,210.770,2175,00%0,210,180,2337.657,000,170.04AMERICANA75,56%
HAPVE360CALLR$ 3,60122,56% ITM 3 d.u.0,700.910,7042,857%00025.240,000,670.03AMERICANA88,90%
HAPVE400CALLR$ 4,0062,03% ITM 3 d.u.0,300.850,3066,667%0,320,280,3618.513,000,270.03AMERICANA83,00%
HAPVE420CALLR$ 4,2063,98% ATM 3 d.u.0,160.620,16100,00%0,150,100,1913.422,000,070.09AMERICANA58,86%
HAPVF420CALLR$ 4,2051,29% ATM 27 d.u.0,350.60,3575,00%0,330,150,506.890,000,070.28AMERICANA53,88%
HAPVE430CALLR$ 4,3054,33% ATM 3 d.u.0,090.480,0980,00%0,090,070,115.098,0000.09AMERICANA45,16%
HAPVQ340PUTR$ 3,40125,23% OTM 3 d.u.0,01-0.040,0100,0100,013.826,0000.01EUROPÉIA5,37%
HAPVE370CALLR$ 3,70156,18% ITM 3 d.u.0,650.830,6554,762%0,020,0303.250,000,570.08AMERICANA77,78%
HAPVF410CALLR$ 4,1052,08% ATM 27 d.u.0,410.660,4170,833%0,130,2503.061,000,170.24AMERICANA59,28%
HAPVF400CALLR$ 4,0049,74% ITM 27 d.u.0,460.720,4653,333%0,140,2703.050,000,270.19AMERICANA65,74%
HAPVE425CALLR$ 4,2568,16% ATM 3 d.u.0,140.550,14100,00%0,130,090,162.884,000,020.12EUROPÉIA51,86%
HAPVF395CALLR$ 3,9551,25% ITM 27 d.u.0,500.740,5047,059%0,2500,501.750,000,320.18EUROPÉIA67,85%
HAPVB40CALLR$ 4,0046,31% ITM 449 d.u.1,550.791,5515,672%0,8001,601.701,000,271.28AMERICANA56,80%
HAPVB350CALLR$ 3,5045,41% ITM 197 d.u.1,300.831,3015,044%0,6501,301.381,000,770.53AMERICANA70,80%
HAPVF460CALLR$ 4,6041,79% OTM 27 d.u.0,130.350,1300,120,100,13975,0000.13AMERICANA30,48%
HAPVE375CALLR$ 3,75111,02% ITM 3 d.u.0,560.870,5647,50%0,2800,56814,000,520.04EUROPÉIA84,71%
HAPVS330PUTR$ 3,3047,74% OTM 47 d.u.0,03-0.070,03-25,00%0,010,020600,0000.03EUROPÉIA10,31%
HAPVF450CALLR$ 4,5041,26% OTM 27 d.u.0,160.410,1660,00%0,150,130,16598,0000.16AMERICANA36,21%
HAPVE440W4CALLR$ 4,4051,97% ATM 8 d.u.0,110.410,110000220,0000.11AMERICANA37,24%
HAPVE450CALLR$ 4,5062,92% OTM 3 d.u.0,040.240,0433,333%0,030,010,06200,0000.04AMERICANA21,89%
HAPVE405CALLR$ 4,05102,49% ITM 3 d.u.0,320.710,32113,333%0,1300,26140,000,220.1EUROPÉIA66,67%
HAPVR390PUTR$ 3,9048,89% OTM 27 d.u.0,10-0.230,10-11,765%0,100,030,17105,0000.1EUROPÉIA28,32%
HAPVQ345PUTR$ 3,45118,63% OTM 3 d.u.0,01-0.040,01-88,889%0,0100,01100,0000.01EUROPÉIA5,54%
HAPVQ410PUTR$ 4,1089,73% ATM 3 d.u.0,09-0.320,09-43,75%0,050,020,0890,0000.09EUROPÉIA35,13%
HAPVR375PUTR$ 3,7544,71% OTM 27 d.u.0,05-0.150,05-50,00%0,030,05090,0000.05EUROPÉIA18,16%
HAPVL40CALLR$ 4,0045,43% ITM 156 d.u.0,900.720,9012,50%0,4800,9590,000,270.63AMERICANA59,06%
HAPVE415CALLR$ 4,1581,02% ATM 3 d.u.0,220.650,22120,00%00089,000,120.1EUROPÉIA61,63%
HAPVQ385PUTR$ 3,8580,39% OTM 3 d.u.0,02-0.110,02-71,429%0,030,010,0479,0000.02EUROPÉIA12,42%
HAPVR340PUTR$ 3,4055,88% OTM 27 d.u.0,03-0.080,03-25,00%0,010,01075,0000.03EUROPÉIA10,93%
HAPVQ380PUTR$ 3,8073,42% OTM 3 d.u.0,01-0.060,01-80,00%0,020,010,0345,0000.01EUROPÉIA7,57%
HAPVE495CALLR$ 4,9584,21% OTM 3 d.u.0,010.060,01000040,0000.01EUROPÉIA5,08%
HAPVF415CALLR$ 4,1555,59% ATM 27 d.u.0,400.630,4000,090,17040,000,120.28EUROPÉIA55,65%
HAPVQ370PUTR$ 3,7086,24% OTM 3 d.u.0,01-0.060,01-83,333%0,0100,0135,0000.01EUROPÉIA6,78%
HAPVF430CALLR$ 4,3051,35% ATM 27 d.u.0,300.550,3087,50%0,230,200,2530,0000.3AMERICANA48,29%
HAPVQ390PUTR$ 3,9073,15% OTM 3 d.u.0,02-0.120,02-77,778%0,0200,0428,0000.02EUROPÉIA13,24%
HAPVQ365PUTR$ 3,6592,66% OTM 3 d.u.0,01-0.050,01-75,00%0,0100,0114,0000.01EUROPÉIA6,47%
HAPVR335PUTR$ 3,3558,52% OTM 27 d.u.0,03-0.080,03-40,00%0,100,010,189,0000.03EUROPÉIA10,68%
HAPVQ375PUTR$ 3,7594,77% OTM 3 d.u.0,02-0.090,02-60,00%0,020,010,036,0000.02EUROPÉIA11,14%
HAPVQ400PUTR$ 4,0067,42% OTM 3 d.u.0,03-0.170,03-76,923%0,030,020,043,0000.03EUROPÉIA19,16%
HAPVR350PUTR$ 3,5050,68% OTM 27 d.u.0,03-0.090,03-25,00%0,010,0203,0000.03EUROPÉIA11,51%
HAPVQ265PUTR$ 2,65387,28% OTM 3 d.u.0,09-0.090,090000000.09EUROPÉIA17,84%
HAPVQ275PUTR$ 2,75400,09% OTM 3 d.u.0,12-0.110,120000000.12EUROPÉIA21,38%
HAPVQ300PUTR$ 3,00243,60% OTM 3 d.u.0,04-0.070,0400,0100,01000.04EUROPÉIA11,49%
HAPVQ320PUTR$ 3,20245,68% OTM 3 d.u.0,07-0.110,0700,0100,01000.07EUROPÉIA17,16%
HAPVQ325PUTR$ 3,25167,91% OTM 3 d.u.0,02-0.060,0200,0100,01000.02EUROPÉIA7,97%
HAPVQ330PUTR$ 3,30138,61% OTM 3 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA5,07%