Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 12,31

    0,56 arrow +4,766%

    • R$ 12,84

      Máxima

    • R$ 11,51

      Mínima

    • 13.349.700,00

      Volume

    • 30/04/26, 18:39:42

      Último Negócio

    • R$ 11,84

      Abertura

    • R$ 163,64

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 75,00%

      Desvio Padrão (1a)

    • 72,44%

      IV (1a)

    • 74,65%

      EWMA (1a)

    • 1,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVQ770PUTR$ 7,70140,52% OTM 10 d.u.0,05-0.030,0525,00%0,040,030,04430,0000.05EUROPÉIA6,00%
HAPVQ720PUTR$ 7,20143,59% OTM 10 d.u.0,03-0.020,03-85,00%0,030,020,0330,0000.03EUROPÉIA4,01%
HAPVQ730PUTR$ 7,30140,38% OTM 10 d.u.0,03-0.020,0350,00%0,030,020,0330,0000.03EUROPÉIA4,03%
HAPVQ740PUTR$ 7,40137,21% OTM 10 d.u.0,03-0.020,0350,00%0,030,020,0330,0000.03EUROPÉIA4,06%
HAPVQ80PUTR$ 8,00130,83% OTM 10 d.u.0,05-0.040,0500,050,040,055,0000.05EUROPÉIA6,14%
HAPVQ660PUTR$ 6,60153,61% OTM 10 d.u.0,02-0.010,0200,020,010,0220,0000.02EUROPÉIA2,87%
HAPVQ670PUTR$ 6,70150,30% OTM 10 d.u.0,02-0.010,0200,020,010,0220,0000.02EUROPÉIA2,88%
HAPVQ680PUTR$ 6,80147,04% OTM 10 d.u.0,02-0.010,02-80,00%0,020,010,0220,0000.02EUROPÉIA2,89%
HAPVQ690PUTR$ 6,90143,84% OTM 10 d.u.0,02-0.010,0200,020,010,0220,0000.02EUROPÉIA2,90%
HAPVQ700PUTR$ 7,00140,66% OTM 10 d.u.0,02-0.010,0200,020,010,0220,0000.02EUROPÉIA2,92%
HAPVE215CALLR$ 21,50126,25% OTM 10 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,01%
HAPVE220CALLR$ 22,00130,57% OTM 10 d.u.0,020.020,0200,020,010,02000.02AMERICANA0,96%
HAPVE225CALLR$ 22,50142,71% OTM 10 d.u.0,030.020,0300,020,010,02000.03AMERICANA1,24%
HAPVQ130W2PUTR$ 13,0064,67% ITM 5 d.u.0,86-0.70,86-36,765%0,7801,55443.807,000,690.17EUROPÉIA73,10%
HAPVE120CALLR$ 12,0095,87% ATM 10 d.u.1,120.61,1262,319%2,0004,00182.391,000,310.81AMERICANA52,59%
HAPVF120CALLR$ 12,0057,87% ATM 34 d.u.1,300.621,3056,627%1,2502,50179.845,000,310.99EUROPÉIA53,83%
HAPVQ122PUTR$ 12,25108,12% ATM 10 d.u.0,99-0.440,99-29,787%1,4002,80174.982,0000.99EUROPÉIA52,43%
HAPVQ125PUTR$ 12,5098,39% ATM 10 d.u.1,03-0.481,03-36,025%0,250,500134.593,000,190.84EUROPÉIA55,95%
HAPVE122CALLR$ 12,2598,50% ATM 10 d.u.1,020.561,0264,516%000115.342,000,060.96EUROPÉIA48,13%
HAPVQ120W2PUTR$ 12,0064,46% ATM 5 d.u.0,29-0.360,29-63,291%000107.695,0000.29EUROPÉIA39,59%
HAPVQ125W2PUTR$ 12,5072,89% ATM 5 d.u.0,59-0.530,59-55,303%00095.873,000,190.4EUROPÉIA56,96%
HAPVQ145W2PUTR$ 14,50181,88% ITM 5 d.u.2,70-0.692,70-4,93%00087.132,002,190.51EUROPÉIA77,55%
HAPVF110CALLR$ 11,0070,67% ITM 34 d.u.2,090.742,0955,97%00069.742,001,310.78EUROPÉIA64,48%
HAPVR115PUTR$ 11,5076,23% OTM 34 d.u.0,87-0.330,87-27,50%00059.743,0000.87EUROPÉIA43,42%
HAPVR110PUTR$ 11,0076,78% OTM 34 d.u.0,68-0.270,68-26,087%00049.136,0000.68EUROPÉIA37,44%
HAPVF107CALLR$ 10,7570,50% ITM 34 d.u.2,250.762,2555,172%00047.697,001,560.69AMERICANA67,78%
HAPVQ110PUTR$ 11,0094,12% OTM 10 d.u.0,35-0.240,35-52,703%0,500,200,7946.892,0000.35EUROPÉIA29,67%
HAPVR142PUTR$ 14,2572,60% ITM 34 d.u.2,40-0.642,40-22,581%00046.666,001,940.46EUROPÉIA73,12%
HAPVR100PUTR$ 10,0084,23% OTM 34 d.u.0,46-0.190,462,222%0,2900,5846.093,0000.46EUROPÉIA28,31%
HAPVR137PUTR$ 13,7576,45% ITM 34 d.u.2,12-0.582,12-14,859%00043.415,001,440.68EUROPÉIA68,15%
HAPVE140CALLR$ 14,0098,27% OTM 10 d.u.0,410.30,4178,261%0,100,20042.627,0000.41AMERICANA23,31%
HAPVF122CALLR$ 12,2572,47% ATM 34 d.u.1,430.591,4378,75%00042.220,000,061.37AMERICANA48,05%
HAPVQ120PUTR$ 12,0087,60% ATM 10 d.u.0,67-0.40,67-45,968%1,350,302,4041.360,0000.67EUROPÉIA46,47%
HAPVE117CALLR$ 11,75102,82% ATM 10 d.u.1,320.641,3269,231%00034.984,000,560.76EUROPÉIA55,96%
HAPVQ130PUTR$ 13,0089,28% ITM 10 d.u.1,24-0.571,24-35,417%0,250,50034.674,000,690.55EUROPÉIA64,30%
HAPVE130CALLR$ 13,00105,13% OTM 10 d.u.0,770.450,7787,805%1,180,352,0034.219,0000.77AMERICANA36,67%
HAPVQ115W2PUTR$ 11,5077,07% OTM 5 d.u.0,20-0.240,20-52,381%0,3200,6432.680,0000.2EUROPÉIA27,54%
HAPVR117PUTR$ 11,7575,02% ATM 34 d.u.0,96-0.360,96-25,00%0,450,90032.224,0000.96EUROPÉIA46,22%
HAPVF162CALLR$ 16,2576,88% OTM 34 d.u.0,380.220,38111,111%00031.950,0000.38AMERICANA14,40%
HAPVQ135W2PUTR$ 13,5056,03% ITM 5 d.u.1,22-0.861,22-38,693%00031.467,001,190.03EUROPÉIA88,02%
HAPVR102PUTR$ 10,2581,69% OTM 34 d.u.0,50-0.210,50-10,714%00025.110,0000.5EUROPÉIA30,20%
HAPVE110CALLR$ 11,00134,61% ITM 10 d.u.2,040.722,0477,391%1,470,042,9019.806,001,310.73AMERICANA61,97%
HAPVR120PUTR$ 12,0074,60% ATM 34 d.u.1,07-0.381,07-23,571%1,3302,6617.874,0001.07EUROPÉIA49,20%
HAPVQ117PUTR$ 11,7593,05% ATM 10 d.u.0,61-0.360,61-34,409%0,120,23016.752,0000.61EUROPÉIA42,61%
HAPVE130W2CALLR$ 13,0095,60% OTM 5 d.u.0,400.380,40233,333%0,2300,4613.176,0000.4AMERICANA32,52%
HAPVF130CALLR$ 13,0067,00% OTM 34 d.u.1,010.491,0171,186%00012.397,0001.01EUROPÉIA39,23%
HAPVQ135PUTR$ 13,5099,23% ITM 10 d.u.1,67-0.631,67-25,112%0,250,50012.105,001,190.48EUROPÉIA70,53%
HAPVF105CALLR$ 10,5072,76% ITM 34 d.u.2,450.792,4553,125%2,191,003,3811.201,001,810.64EUROPÉIA70,09%
HAPVE150CALLR$ 15,00104,52% OTM 10 d.u.0,270.210,2758,824%0,560,111,0011.155,0000.27AMERICANA15,18%
HAPVR820PUTR$ 8,2086,02% OTM 34 d.u.0,13-0.070,13000011.131,0000.13EUROPÉIA11,83%