Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 9,58

    0,06 arrow +0,63%

    • R$ 9,61

      Máxima

    • R$ 9,38

      Mínima

    • 6.136.800,00

      Volume

    • 11/03/26, 17:58:54

      Último Negócio

    • R$ 9,41

      Abertura

    • R$ 58,29

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 72,00%

      Desvio Padrão (1a)

    • 99,17%

      IV (1a)

    • 73,18%

      EWMA (1a)

    • 1,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVC155CALLR$ 15,50147,99% OTM 7 d.u.0,030.030,0300,030,020,0350,0000.03AMERICANA1,97%
HAPVC142CALLR$ 14,25139,35% OTM 7 d.u.0,050.060,0500,050,040,0545,0000.05EUROPÉIA3,51%
HAPVC145CALLR$ 14,50138,14% OTM 7 d.u.0,040.050,04-20,00%0,040,030,0440,0000.04AMERICANA2,87%
HAPVG200CALLR$ 30,0077,22% OTM 88 d.u.0,020.010,0200,030,020,0320,0000.02AMERICANA0,43%
HAPVC152CALLR$ 15,25143,96% OTM 7 d.u.0,030.040,0300,030,020,0318,0000.03EUROPÉIA2,05%
HAPVD195CALLR$ 19,5098,14% OTM 26 d.u.0,020.020,02-60,00%0,030,020,034,0000.02EUROPÉIA0,89%
HAPVC165CALLR$ 16,50153,49% OTM 7 d.u.0,020.020,0200,020,010,0220,0000.02AMERICANA1,26%
HAPVO570PUTR$ 5,70145,83% OTM 7 d.u.0,01-0.010,0100,020,010,0210,0000.01EUROPÉIA2,12%
HAPVD225CALLR$ 22,50105,01% OTM 26 d.u.0,010.010,0100,020,010,0210,0000.01EUROPÉIA0,39%
HAPVC160CALLR$ 16,00146,31% OTM 7 d.u.0,020.020,0200,020,010,022,0000.02AMERICANA1,35%
HAPVO580PUTR$ 5,80157,41% OTM 7 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA3,63%
HAPVC162CALLR$ 16,25159,58% OTM 7 d.u.0,030.030,0300,020,010,02000.03EUROPÉIA1,76%
HAPVC167CALLR$ 16,75156,97% OTM 7 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,21%
HAPVD205CALLR$ 20,50103,86% OTM 26 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA0,80%
HAPVD210CALLR$ 21,00106,59% OTM 26 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA0,77%
HAPVD215CALLR$ 21,50124,81% OTM 26 d.u.0,050.040,0500,020,010,02000.05EUROPÉIA1,45%
HAPVD220CALLR$ 22,00123,29% OTM 26 d.u.0,040.030,0400,020,010,02000.04EUROPÉIA1,18%
HAPVE200CALLR$ 30,00102,60% OTM 44 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,24%
HAPVO142PUTR$ 14,25134,39% ITM 7 d.u.4,66-0.954,6611,483%000109.656,004,670EUROPÉIA96,92%
HAPVO140PUTR$ 14,00139,81% ITM 7 d.u.4,43-0.934,431,606%000105.551,004,420.01EUROPÉIA95,81%
HAPVO200PUTR$ 30,00255,29% ITM 7 d.u.20,32-0.9920,3208,7517,50079.468,0020,420EUROPÉIA99,81%
HAPVP105W1PUTR$ 10,5090,06% ITM 16 d.u.1,38-0.61,3838,00%00069.311,000,920.46EUROPÉIA68,48%
HAPVP900W1PUTR$ 9,0090,18% OTM 16 d.u.0,55-0.340,55000054.278,0000.55EUROPÉIA42,17%
HAPVC20CALLR$ 20,0064,62% OTM 256 d.u.0,780.270,78000039.403,0000.78AMERICANA10,51%
HAPVO177PUTR$ 17,75205,18% ITM 7 d.u.8,17-0.958,1715,559%00037.612,008,170EUROPÉIA97,52%
HAPVB102CALLR$ 10,2559,07% OTM 236 d.u.2,360.652,3600,250,50035.124,0002.36EUROPÉIA42,42%
HAPVD960CALLR$ 9,5574,03% ATM 26 d.u.0,980.570,98-2,97%00029.544,000,030.95AMERICANA48,03%
HAPVF107CALLR$ 10,7567,76% OTM 68 d.u.1,030.481,03-8,036%00029.135,0001.03AMERICANA34,32%
HAPVP230PUTR$ 23,00126,10% ITM 26 d.u.13,149-0.9713,0002,003,99027.550,0013,420EUROPÉIA99,01%
HAPVD980W1CALLR$ 9,8080,32% ATM 16 d.u.0,710.510,71-7,792%00024.490,0000.71AMERICANA43,15%
HAPVO115PUTR$ 11,50140,30% ITM 7 d.u.2,19-0.742,1910,606%0,200,40023.856,001,920.27EUROPÉIA81,13%
HAPVC100CALLR$ 10,00118,21% ATM 7 d.u.0,590.460,593,509%0,720,151,2923.697,0000.59AMERICANA38,29%
HAPVD965CALLR$ 9,6577,04% ATM 26 d.u.0,970.560,97000023.630,0000.97EUROPÉIA46,06%
HAPVC110CALLR$ 11,00120,82% OTM 7 d.u.0,310.290,31-3,125%0,2000,4020.194,0000.31AMERICANA22,09%
HAPVP147PUTR$ 14,7567,66% ITM 26 d.u.5,00-0.975,00000020.155,005,170EUROPÉIA97,90%
HAPVP965PUTR$ 9,6577,74% ATM 26 d.u.0,92-0.440,92000018.400,000,070.85EUROPÉIA53,99%
HAPVP137PUTR$ 13,75100,70% ITM 26 d.u.4,25-0.824,253,406%00016.205,004,170.08EUROPÉIA89,20%
HAPVO190PUTR$ 19,00137,31% ITM 7 d.u.9,353-19,35000015.895,009,420EUROPÉIA99,90%
HAPVD107CALLR$ 10,7576,79% OTM 26 d.u.0,560.390,56-3,448%00015.742,0000.56AMERICANA29,59%
HAPVO930PUTR$ 9,30117,69% ATM 7 d.u.0,59-0.390,5913,462%00014.465,0000.59EUROPÉIA47,15%
HAPVC990CALLR$ 9,90116,78% ATM 7 d.u.0,620.480,62-4,615%00014.406,0000.62EUROPÉIA40,22%
HAPVC970CALLR$ 9,70130,27% ATM 7 d.u.0,790.530,79000013.823,0000.79EUROPÉIA44,07%
HAPVO800PUTR$ 8,00130,49% OTM 7 d.u.0,21-0.170,215,00%0,1400,2713.336,0000.21EUROPÉIA23,07%
HAPVO910PUTR$ 9,10119,31% OTM 7 d.u.0,51-0.350,516,25%00012.750,0000.51EUROPÉIA42,97%
HAPVD110W1CALLR$ 11,0085,69% OTM 16 d.u.0,370.310,37-11,905%00012.356,0000.37AMERICANA23,89%
HAPVO100PUTR$ 10,00131,77% ATM 7 d.u.1,06-0.531,0617,778%0,410,82012.263,000,420.64EUROPÉIA61,36%
HAPVO105PUTR$ 10,50124,12% ITM 7 d.u.1,34-0.631,346,349%0,150,30011.439,000,920.42EUROPÉIA70,17%
HAPVC930CALLR$ 9,30133,38% ATM 7 d.u.1,000.61,00000010.000,000,280.72EUROPÉIA51,54%
HAPVC105CALLR$ 10,50111,11% OTM 7 d.u.0,380.350,38-11,628%0,360,250,469.621,0000.38AMERICANA28,49%
HAPVD110CALLR$ 11,2579,57% OTM 26 d.u.0,460.330,462,222%0,470,400,549.449,0000.46AMERICANA24,07%