Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 2,28

    -0,08 arrow -3,39%

    • 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)

    • 1,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVD305CALLR$ 3,0584,72% OTM 21 d.u.0,040.150,0433,333%0,040,030,045.507,0000.04AMERICANA10,24%
HAPVD265CALLR$ 2,6578,18% OTM 21 d.u.0,090.310,09-10,00%0,130,010,25254.148,0000.09AMERICANA23,23%
HAPVD225CALLR$ 2,2562,31% ATM 21 d.u.0,190.590,19-29,63%0,230,190,27247.870,000,030.16AMERICANA51,75%
HAPVD255CALLR$ 2,5579,93% OTM 21 d.u.0,120.370,12-7,692%0,130,110,14131.862,0000.12AMERICANA29,00%
HAPVD235CALLR$ 2,3583,79% ATM 21 d.u.0,200.520,20-23,077%0,090,170124.223,0000.2AMERICANA42,03%
HAPVC245CALLR$ 2,45190,74% OTM 2 d.u.0,090.370,09-10,00%0,060,010,10116.297,0000.09AMERICANA30,78%
HAPVC3CALLR$ 2,50139,47% OTM 2 d.u.0,040.250,04-42,857%0,0600,1275.012,0000.04EUROPÉIA21,33%
HAPVD215CALLR$ 2,15101,35% ITM 21 d.u.0,340.650,34-2,857%0,300,260,3466.163,000,130.21AMERICANA53,64%
HAPVP720PUTR$ 7,20222,06% ITM 21 d.u.4,88-0.934,88000053.680,004,920EUROPÉIA98,20%
HAPVD15CALLR$ 1,5076,07% ITM 21 d.u.0,800.980,80000046.770,000,780.02EUROPÉIA96,76%
HAPVO215PUTR$ 2,15130,85% OTM 2 d.u.0,05-0.280,0525,00%0,160,020,3045.291,0000.05EUROPÉIA32,49%
HAPVP104PUTR$ 10,50107,82% ITM 21 d.u.8,107-18,08000043.734,008,220EUROPÉIA100,00%
HAPVP315PUTR$ 3,15216,94% ITM 21 d.u.1,159-0.570,78-8,235%0,340,68039.850,000,870EUROPÉIA79,16%
HAPVC235CALLR$ 2,35159,47% ATM 2 d.u.0,100.450,10-23,077%0,180,070,2935.566,0000.1AMERICANA39,10%
HAPVQ295PUTR$ 2,9574,68% ITM 39 d.u.0,70-0.750,7012,903%0,3800,7534.850,000,670.03EUROPÉIA83,03%
HAPVP240PUTR$ 2,4082,19% ATM 21 d.u.0,27-0.520,2758,824%0,200,010,3933.567,000,120.15EUROPÉIA61,38%
HAPVP220PUTR$ 2,2085,16% ATM 21 d.u.0,17-0.380,1788,889%0,080,16029.476,0000.17EUROPÉIA47,35%
HAPVO220PUTR$ 2,20159,65% ATM 2 d.u.0,09-0.370,09125,00%0,090,070,1027.132,0000.09EUROPÉIA42,57%
HAPVD140CALLR$ 1,4090,27% ITM 21 d.u.0,900.980,90000027.000,000,880.02EUROPÉIA96,27%
HAPVP255PUTR$ 2,5590,84% ITM 21 d.u.0,39-0.60,3934,483%00025.461,000,270.12EUROPÉIA69,73%
HAPVC270CALLR$ 2,70158,46% OTM 2 d.u.0,020.130,02-33,333%0,060,010,1023.351,0000.02EUROPÉIA10,37%
HAPVD230CALLR$ 2,3075,48% ATM 21 d.u.0,200.550,20-16,667%0,380,150,6020.225,0000.2EUROPÉIA46,04%
HAPVO235PUTR$ 2,35162,49% ATM 2 d.u.0,17-0.550,1770,00%0,140,070,2020.072,000,070.1EUROPÉIA60,80%
HAPVP280PUTR$ 2,8045,60% ITM 21 d.u.0,50-0.920,5019,048%00020.000,000,520EUROPÉIA93,87%
HAPVP195PUTR$ 1,9587,32% OTM 21 d.u.0,08-0.210,08100,00%0,090,070,1019.250,0000.08EUROPÉIA29,56%
HAPVP265PUTR$ 2,6590,23% ITM 21 d.u.0,46-0.660,4635,294%00018.272,000,370.09EUROPÉIA74,73%
HAPVD240CALLR$ 2,4079,96% ATM 21 d.u.0,170.480,17-10,526%0,1300,2517.355,0000.17EUROPÉIA38,56%
HAPVQ230PUTR$ 2,3071,25% ATM 39 d.u.0,24-0.430,2433,333%0,090,17014.336,000,020.22EUROPÉIA53,96%
HAPVD145CALLR$ 1,4583,07% ITM 21 d.u.0,850.980,85-13,265%00013.090,000,830.02AMERICANA96,51%
HAPVC140CALLR$ 1,40317,45% ITM 2 d.u.0,890.970,8928,986%00012.460,000,880.01EUROPÉIA94,37%
HAPVE220CALLR$ 2,2087,81% ATM 39 d.u.0,370.630,37-5,128%0,3000,6012.336,000,080.29EUROPÉIA49,56%
HAPVP235PUTR$ 2,3589,63% ATM 21 d.u.0,26-0.480,2673,333%0,010,01011.493,000,070.19EUROPÉIA58,10%
HAPVD245CALLR$ 2,4579,28% OTM 21 d.u.0,150.440,15-16,667%0,210,120,3011.348,0000.15AMERICANA35,15%
HAPVP215PUTR$ 2,1582,06% OTM 21 d.u.0,14-0.340,14133,333%0,150,070,2211.104,0000.14EUROPÉIA43,05%
HAPVQ240PUTR$ 2,4069,62% ATM 39 d.u.0,29-0.490,29000010.889,000,120.17EUROPÉIA59,90%
HAPVD220CALLR$ 2,2071,65% ATM 21 d.u.0,240.630,24-14,286%00010.616,000,080.16EUROPÉIA54,84%
HAPVP47PUTR$ 4,7035,52% ITM 273 d.u.1,83-0.921,837,647%00010.431,002,420EUROPÉIA96,08%
HAPVO225PUTR$ 2,25131,04% ATM 2 d.u.0,09-0.430,09125,00%0,010,0109.723,0000.09EUROPÉIA47,45%
HAPVQ210PUTR$ 2,1072,31% OTM 39 d.u.0,15-0.310,1550,00%0009.126,0000.15EUROPÉIA41,39%
HAPVE255CALLR$ 2,5568,18% OTM 39 d.u.0,160.420,16-20,00%0007.430,0000.16AMERICANA31,69%
HAPVC225CALLR$ 2,25128,13% ATM 2 d.u.0,120.570,12-50,00%0,170,100,247.085,000,030.09AMERICANA52,71%
HAPVC300CALLR$ 3,00190,42% OTM 2 d.u.0,010.060,0100,0200,045.315,0000.01EUROPÉIA4,49%
HAPVC265CALLR$ 2,65120,95% OTM 2 d.u.0,010.090,01-75,00%0,040,020,055.082,0000.01AMERICANA7,50%
HAPVP230PUTR$ 2,3085,00% ATM 21 d.u.0,22-0.450,2246,667%0,400,200,605.010,000,020.2EUROPÉIA54,54%
HAPVP335PUTR$ 3,3591,97% ITM 21 d.u.1,06-0.91,0610,417%0,5401,084.693,001,070EUROPÉIA93,84%
HAPVO265PUTR$ 2,65171,79% ITM 2 d.u.0,40-0.820,405,263%0004.584,000,370.03EUROPÉIA85,37%
HAPVO350PUTR$ 3,50285,24% ITM 2 d.u.1,23-0.941,23-1,60%0,531,0604.584,001,220.01EUROPÉIA96,48%
HAPVC220CALLR$ 2,20156,69% ATM 2 d.u.0,170.630,17-26,087%0004.569,000,080.09EUROPÉIA57,67%
HAPVD250CALLR$ 2,5077,94% OTM 21 d.u.0,130.40,13-18,75%0,180,100,254.125,0000.13EUROPÉIA31,78%
HAPVC230W4CALLR$ 2,3069,62% ATM 7 d.u.0,100.510,10-33,333%0003.010,0000.1AMERICANA45,93%