Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 11,29

    0,34 arrow +3,105%

    • R$ 11,47

      Máxima

    • R$ 10,89

      Mínima

    • 5.489.300,00

      Volume

    • 17/07/26, 18:39:36

      Último Negócio

    • R$ 10,97

      Abertura

    • R$ 62,16

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 77,00%

      Desvio Padrão (1a)

    • 53,92%

      IV (1a)

    • 65,79%

      EWMA (1a)

    • 1,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVH162CALLR$ 16,2559,61% OTM 25 d.u.0,030.040,0300,040,030,043,0000.03EUROPÉIA2,47%
HAPVH175CALLR$ 17,5069,49% OTM 25 d.u.0,030.030,0300,020,010,02000.03AMERICANA2,00%
HAPVH177CALLR$ 17,7566,98% OTM 25 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,43%
HAPVH180CALLR$ 18,0068,72% OTM 25 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,38%
HAPVH182CALLR$ 18,2570,43% OTM 25 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,33%
HAPVH185CALLR$ 18,5072,12% OTM 25 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,28%
HAPVT127PUTR$ 12,7552,62% ITM 25 d.u.1,60-0.721,60-21,182%0001.717.660,001,460.14EUROPÉIA77,00%
HAPVH110CALLR$ 11,0055,07% ATM 25 d.u.1,000.621,0019,048%0,900,601,201.173.110,000,290.71AMERICANA55,47%
HAPVT82PUTR$ 82,00312,90% ITM 25 d.u.69,89-0.9369,890000566.109,0070,710EUROPÉIA99,36%
HAPVT840PUTR$ 84,00318,99% ITM 25 d.u.71,88-0.9371,880000338.052,0072,710EUROPÉIA99,36%
HAPVT210PUTR$ 21,00106,15% ITM 25 d.u.9,51-0.959,51-4,90%000138.598,009,710EUROPÉIA97,64%
HAPVU115PUTR$ 11,5054,10% ATM 44 d.u.0,99-0.450,99-14,655%000105.182,000,210.78EUROPÉIA53,75%
HAPVT20PUTR$ 20,00233,60% ITM 25 d.u.9,816-0.658,35000083.582,008,710EUROPÉIA87,02%
HAPVT292PUTR$ 29,25207,62% ITM 25 d.u.17,97-0.8717,97000082.622,0017,960.01EUROPÉIA96,10%
HAPVI120CALLR$ 12,0054,62% OTM 44 d.u.0,840.480,8416,667%00080.697,0000.84AMERICANA38,90%
HAPVH120CALLR$ 12,0058,52% OTM 25 d.u.0,600.430,6027,66%0,530,300,7680.675,0000.6AMERICANA36,20%
HAPVT152PUTR$ 15,25141,04% ITM 25 d.u.4,656-0.663,69-12,972%00073.912,003,960EUROPÉIA80,78%
HAPVI110CALLR$ 11,0055,05% ATM 44 d.u.1,300.631,3021,495%00072.533,000,291.01AMERICANA53,86%
HAPVT182PUTR$ 18,25132,16% ITM 25 d.u.7,11-0.827,11000071.120,006,960.15EUROPÉIA90,84%
HAPVI115CALLR$ 11,5052,60% ATM 44 d.u.1,010.551,0116,092%00068.539,0001.01AMERICANA46,40%
HAPVT85PUTR$ 85,00349,78% ITM 25 d.u.73,03-0.973,03000058.424,0073,710EUROPÉIA99,11%
HAPVG115W4CALLR$ 11,5055,20% ATM 5 d.u.0,270.430,27107,692%00058.074,0000.27AMERICANA40,41%
HAPVT200PUTR$ 30,00216,41% ITM 25 d.u.18,75-0.8618,7500,090,18056.115,0018,710.04EUROPÉIA96,04%
HAPVH115CALLR$ 11,5053,55% ATM 25 d.u.0,730.520,7312,308%0,150,30055.885,0000.73AMERICANA45,34%
HAPVT137PUTR$ 13,7552,49% ITM 25 d.u.2,42-0.852,42-11,679%00054.021,002,460EUROPÉIA88,43%
HAPVT117PUTR$ 11,7553,29% ATM 25 d.u.0,93-0.530,93-22,50%00049.896,000,460.47EUROPÉIA59,68%
HAPVT160PUTR$ 16,00104,06% ITM 25 d.u.4,85-0.814,85000048.500,004,710.14EUROPÉIA88,26%
HAPVT120PUTR$ 12,0049,44% ITM 25 d.u.1,03-0.591,03-24,265%1,0002,0048.490,000,710.32EUROPÉIA65,05%
HAPVH122CALLR$ 12,2557,36% OTM 25 d.u.0,500.390,5035,135%00044.912,0000.5EUROPÉIA31,89%
HAPVT115PUTR$ 11,5056,19% ATM 25 d.u.0,83-0.480,83-27,193%0,900,501,2941.407,000,210.62EUROPÉIA54,77%
HAPVT140PUTR$ 14,0096,35% ITM 25 d.u.3,10-0.73,1001,002,00040.200,002,710.39EUROPÉIA79,34%
HAPVU380PUTR$ 38,00183,18% ITM 44 d.u.26,24-0.8826,24000039.356,0026,710EUROPÉIA97,37%
HAPVT115W2PUTR$ 11,5059,18% ATM 20 d.u.0,80-0.490,80000038.705,000,210.59EUROPÉIA55,25%
HAPVI105CALLR$ 10,5060,36% ITM 44 d.u.1,670.691,6725,564%00036.538,000,790.88AMERICANA59,93%
HAPVG110W5CALLR$ 11,0045,66% ATM 10 d.u.0,600.650,6062,162%00034.857,000,290.31AMERICANA61,69%
HAPVT112PUTR$ 11,2553,97% ATM 25 d.u.0,67-0.430,67-24,719%0,200,40032.859,0000.67EUROPÉIA49,53%
HAPVT195PUTR$ 19,50138,66% ITM 25 d.u.8,30-0.848,30000032.686,008,210.09EUROPÉIA92,51%
HAPVH125CALLR$ 12,5054,59% OTM 25 d.u.0,390.330,3914,706%0,280,100,4531.362,0000.39AMERICANA27,32%
HAPVU122PUTR$ 12,2552,24% ITM 44 d.u.1,39-0.561,39-13,125%00030.122,000,960.43EUROPÉIA64,77%
HAPVU110PUTR$ 11,0052,63% ATM 44 d.u.0,72-0.370,72-20,00%00028.353,0000.72EUROPÉIA45,56%
HAPVT805PUTR$ 80,50300,13% ITM 25 d.u.68,363-0.9468,05-0,802%00027.220,0069,210EUROPÉIA99,44%
HAPVT38PUTR$ 38,00150,20% ITM 25 d.u.26,24-0.9926,24-1,093%00026.240,0026,710EUROPÉIA99,72%
HAPVT100W2PUTR$ 10,0075,85% OTM 20 d.u.0,37-0.230,37000026.233,0000.37EUROPÉIA30,53%
HAPVG110W4CALLR$ 11,0032,33% ATM 5 d.u.0,400.740,4048,148%00025.989,000,290.11AMERICANA72,75%
HAPVH105CALLR$ 10,5056,79% ITM 25 d.u.1,320.711,3226,923%0,450,90024.692,000,790.53AMERICANA65,11%
HAPVT105PUTR$ 10,5055,51% OTM 25 d.u.0,38-0.280,38-30,909%0,010,02022.493,0000.38EUROPÉIA34,41%
HAPVI800CALLR$ 8,0074,59% ITM 44 d.u.3,640.913,64000022.050,003,290.35AMERICANA84,67%
HAPVU120PUTR$ 12,0051,39% ITM 44 d.u.1,22-0.531,22-13,475%00021.575,000,710.51EUROPÉIA61,24%
HAPVI810CALLR$ 8,1069,76% ITM 44 d.u.3,520.913,52000021.476,003,190.33EUROPÉIA85,80%
HAPVH127CALLR$ 12,7557,25% OTM 25 d.u.0,360.30,3624,138%00020.476,0000.36EUROPÉIA24,41%