Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 39,38

    0,22 arrow +0,562%

    • R$ 39,68

      Máxima

    • R$ 38,85

      Mínima

    • 2.966.000,00

      Volume

    • 17/06/25, 17:55:54

      Último Negócio

    • R$ 39,00

      Abertura

    • R$ 116,45

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 48,84%

      IV (1a)

    • 50,53%

      EWMA (1a)

    • 1,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVR370PUTR$ 55,50250,16% ITM 1 d.u.16,13-0.9816,13-1,346%000216.947,0016,120.01EUROPÉIA98,79%
HAPVS375PUTR$ 56,25119,44% ITM 21 d.u.17,589-0.816,2122,803%000216.316,0016,870EUROPÉIA88,00%
HAPVG37CALLR$ 37,5042,77% ITM 21 d.u.3,240.713,24-8,989%1,6903,37129.579,001,881.36EUROPÉIA66,36%
HAPVR450PUTR$ 67,50477,38% ITM 1 d.u.28,31-0.9528,3113,014%00086.422,7028,120.19EUROPÉIA97,38%
HAPVH240CALLR$ 36,0050,90% ITM 41 d.u.5,550.745,55-11,058%00075.041,003,382.17EUROPÉIA66,91%
HAPVG407CALLR$ 40,7542,31% ATM 21 d.u.1,510.451,51-4,43%00030.200,0001.51AMERICANA40,04%
HAPVR360PUTR$ 54,00321,05% ITM 1 d.u.14,83-0.9314,8335,434%00023.431,4014,620.21EUROPÉIA95,15%
HAPVR420PUTR$ 63,00421,20% ITM 1 d.u.23,79-0.9523,79-0,419%00022.671,9023,620.17EUROPÉIA97,14%
HAPVS270PUTR$ 40,5042,42% ATM 21 d.u.2,30-0.532,30-6,504%00018.310,801,121.18EUROPÉIA58,00%
HAPVR270PUTR$ 40,5089,22% ATM 1 d.u.1,55-0.681,55-31,718%00016.738,101,120.43EUROPÉIA69,77%
HAPVS260PUTR$ 39,0043,56% ATM 21 d.u.1,58-0.411,58-15,508%00014.159,8001.58EUROPÉIA46,00%
HAPVS260W2PUTR$ 39,0047,42% ATM 16 d.u.1,53-0.421,53-17,742%00013.572,0001.53EUROPÉIA46,40%
HAPVG36CALLR$ 36,5044,97% ITM 21 d.u.4,010.774,01-0,496%00011.629,002,881.13EUROPÉIA72,69%
HAPVH245CALLR$ 36,7549,58% ITM 41 d.u.5,000.715,0000008.585,002,632.37AMERICANA63,74%
HAPVT265PUTR$ 39,7551,30% ATM 41 d.u.3,00-0.443,0033,333%0007.005,000,372.63EUROPÉIA51,85%
HAPVS280PUTR$ 42,0039,20% ITM 21 d.u.3,11-0.663,11-19,638%0004.451,042,620.49EUROPÉIA70,20%
HAPVS399PUTR$ 40,0041,91% ATM 21 d.u.2,00-0.492,00-9,502%0004.000,000,621.38EUROPÉIA53,99%
HAPVR320PUTR$ 48,00242,12% ITM 1 d.u.8,90-0.898,9019,303%0003.990,728,620.28EUROPÉIA91,48%
HAPVG290CALLR$ 44,2541,04% OTM 21 d.u.0,500.20,50-3,846%1,000,201,803.620,5000.5AMERICANA17,05%
HAPVR250PUTR$ 37,5083,74% OTM 1 d.u.0,19-0.170,19-54,762%0,140,080,202.516,8300.19EUROPÉIA18,12%
HAPVF250CALLR$ 37,5063,63% ITM 1 d.u.1,980.891,987,027%0,751,5002.381,171,880.1EUROPÉIA88,75%
HAPVH370CALLR$ 37,0050,56% ITM 41 d.u.4,900.74,9000001.958,002,382.52EUROPÉIA62,08%
HAPVG380CALLR$ 38,0040,29% ATM 21 d.u.2,820.682,82-14,024%0001.692,001,381.44EUROPÉIA63,37%
HAPVH275CALLR$ 41,2551,18% ATM 41 d.u.2,800.492,802,564%0,541,0701.500,8002.8AMERICANA41,08%
HAPVG275CALLR$ 41,2543,18% ATM 21 d.u.1,360.411,364,615%0,250,5001.437,3401.36AMERICANA36,41%
HAPVF280CALLR$ 42,0067,39% OTM 1 d.u.0,050.070,05-44,444%0001.371,3000.05EUROPÉIA6,35%
HAPVG260CALLR$ 39,0044,01% ATM 21 d.u.2,400.592,408,108%2,492,132,851.242,200,382.02EUROPÉIA53,91%
HAPVG280CALLR$ 42,0041,77% OTM 21 d.u.1,050.351,05-9,483%0001.055,2001.05EUROPÉIA30,69%
HAPVF265CALLR$ 39,7581,78% ATM 1 d.u.0,650.440,65-10,959%000594,6500.65AMERICANA42,18%
HAPVG255CALLR$ 38,2544,67% ATM 21 d.u.2,850.652,85-6,863%0,751,500568,991,131.72AMERICANA59,69%
HAPVS39PUTR$ 39,5043,62% ATM 21 d.u.1,82-0.451,82-22,881%000545,000,121.7EUROPÉIA50,04%
HAPVR295PUTR$ 44,25210,83% ITM 1 d.u.5,43-0.795,4316,774%000543,004,870.56EUROPÉIA82,65%
HAPVG39CALLR$ 39,5043,05% ATM 21 d.u.2,100.552,10-23,358%000420,0002.1EUROPÉIA50,02%
HAPVS37PUTR$ 37,5046,17% OTM 21 d.u.1,09-0.31,09-8,403%0,7801,55327,0001.09EUROPÉIA35,13%
HAPVF260CALLR$ 39,0081,69% ATM 1 d.u.1,020.591,02-18,40%0,300,600312,720,380.64EUROPÉIA56,86%
HAPVF240CALLR$ 36,00108,34% ITM 1 d.u.3,510.913,510,286%000301,863,380.13EUROPÉIA90,12%
HAPVG38CALLR$ 38,5044,55% ATM 21 d.u.2,700.632,706,719%000270,000,881.82EUROPÉIA57,76%
HAPVS314PUTR$ 31,5048,92% OTM 21 d.u.0,10-0.040,10-61,538%000246,0000.1EUROPÉIA5,62%
HAPVR255PUTR$ 38,2562,58% ATM 1 d.u.0,20-0.220,20-67,742%000133,2000.2EUROPÉIA23,21%
HAPVR280PUTR$ 42,0099,03% ITM 1 d.u.2,80-0.842,80-3,448%000130,102,620.18EUROPÉIA85,44%
HAPVF255CALLR$ 38,2587,69% ATM 1 d.u.1,550.711,5513,139%000116,061,130.42AMERICANA69,45%
HAPVF225CALLR$ 33,75153,86% ITM 1 d.u.5,730.955,73-42,121%000114,605,630.1AMERICANA93,93%
HAPVS245PUTR$ 36,7547,55% OTM 21 d.u.0,90-0.260,90-1,099%0,010,02090,0000.9EUROPÉIA30,37%
HAPVS370PUTR$ 37,0045,49% OTM 21 d.u.0,90-0.270,90000090,0000.9EUROPÉIA31,15%
HAPVG325CALLR$ 48,7543,28% OTM 21 d.u.0,120.060,129,091%00084,0000.12AMERICANA4,61%
HAPVH365CALLR$ 54,7549,86% OTM 41 d.u.0,250.080,25-7,407%0,1400,2825,0000.25AMERICANA5,11%
HAPVA400CALLR$ 60,0035,38% OTM 147 d.u.0,600.130,6020,00%00024,0000.6AMERICANA7,89%
HAPVH265CALLR$ 39,7553,66% ATM 41 d.u.3,610.563,61-4,497%00021,6603.61AMERICANA47,86%
HAPVX325PUTR$ 48,7552,42% ITM 131 d.u.9,92-0.589,92-22,196%4,969,92019,939,370.55EUROPÉIA71,73%
HAPVG305CALLR$ 45,7542,43% OTM 21 d.u.0,330.140,333,125%0,3500,7017,4900.33AMERICANA11,57%