Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 32,60

    -0,47 arrow -1,421%

    • R$ 33,96

      Máxima

    • R$ 32,53

      Mínima

    • 3.112.700,00

      Volume

    • 01/08/25, 18:25:14

      Último Negócio

    • R$ 33,53

      Abertura

    • R$ 102,85

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 54,17%

      IV (1a)

    • 46,93%

      EWMA (1a)

    • 2,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVT287PUTR$ 28,7571,69% OTM 9 d.u.0,37-0.150,375,714%000150.186,0000.37EUROPÉIA18,56%
HAPVT370W2PUTR$ 37,0046,00% ITM 4 d.u.4,335-0.984,00000080.000,004,400EUROPÉIA98,53%
HAPVT297PUTR$ 29,7571,08% OTM 9 d.u.0,58-0.220,58-1,695%00078.286,0000.58EUROPÉIA25,84%
HAPVT282PUTR$ 28,2574,35% OTM 9 d.u.0,32-0.130,3210,345%00035.639,0000.32EUROPÉIA16,30%
HAPVH225CALLR$ 33,7565,32% ATM 9 d.u.1,180.431,18-21,854%0,440,88032.546,0001.18AMERICANA38,02%
HAPVU25PUTR$ 25,0059,86% OTM 34 d.u.0,29-0.080,2916,00%0,5001,0022.863,0000.29EUROPÉIA11,96%
HAPVT27PUTR$ 27,5076,73% OTM 9 d.u.0,24-0.10,2414,286%0,010,01020.097,0000.24EUROPÉIA12,87%
HAPVT31PUTR$ 31,0066,62% OTM 9 d.u.0,87-0.310,8731,818%0,120,24018.396,0000.87EUROPÉIA35,43%
HAPVT312PUTR$ 31,2566,57% ATM 9 d.u.0,96-0.330,966,667%00013.696,0000.96EUROPÉIA37,82%
HAPVT270PUTR$ 27,0078,63% OTM 9 d.u.0,20-0.080,2025,00%00010.580,0000.2EUROPÉIA11,02%
HAPVU352PUTR$ 35,2542,82% ITM 34 d.u.3,28-0.623,2814,286%00010.295,002,650.63EUROPÉIA67,87%
HAPVT290PUTR$ 29,0073,08% OTM 9 d.u.0,44-0.170,4412,821%0,400,100,708.877,0000.44EUROPÉIA20,85%
HAPVT35PUTR$ 35,7558,89% ITM 9 d.u.3,45-0.773,4516,554%0008.346,003,150.3EUROPÉIA80,03%
HAPVT272PUTR$ 27,2575,76% OTM 9 d.u.0,20-0.090,2033,333%0007.461,0000.2EUROPÉIA11,26%
HAPVU305PUTR$ 30,5051,00% OTM 34 d.u.1,25-0.291,2510,619%0007.130,0001.25EUROPÉIA36,11%
HAPVT302PUTR$ 30,2566,02% OTM 9 d.u.0,62-0.240,62-3,125%0006.522,0000.62EUROPÉIA28,28%
HAPVH32CALLR$ 32,7576,12% ATM 9 d.u.1,870.531,87-16,143%0006.075,0001.87AMERICANA47,15%
HAPVT362PUTR$ 36,2555,47% ITM 9 d.u.3,80-0.823,8014,804%1,002,0005.936,003,650.15EUROPÉIA84,63%
HAPVH140CALLR$ 21,00125,47% ITM 9 d.u.11,770.9811,77-1,009%0004.708,0011,600.17EUROPÉIA96,04%
HAPVU31PUTR$ 31,0043,35% OTM 34 d.u.1,11-0.311,11-11,20%0,631,2504.422,0001.11EUROPÉIA36,45%
HAPVH344CALLR$ 34,7579,45% OTM 9 d.u.1,170.371,17116,667%0,040,0804.329,0001.17AMERICANA31,94%
HAPVT257PUTR$ 25,7575,89% OTM 9 d.u.0,08-0.040,08-27,273%0003.805,0000.08EUROPÉIA5,42%
HAPVV332PUTR$ 33,2540,58% ATM 54 d.u.2,30-0.452,30-15,441%0003.680,000,651.65EUROPÉIA52,02%
HAPVT225PUTR$ 33,7553,94% ATM 9 d.u.1,90-0.61,9015,152%0003.556,001,150.75EUROPÉIA63,52%
HAPVT354PUTR$ 35,5059,74% ITM 9 d.u.3,27-0.743,2718,051%0003.516,002,900.37EUROPÉIA77,94%
HAPVU33PUTR$ 33,0044,25% ATM 34 d.u.2,02-0.452,0212,222%0,501,0003.244,000,401.62EUROPÉIA51,93%
HAPVT205PUTR$ 30,7565,44% OTM 9 d.u.0,76-0.280,765,556%0,180,3503.215,0000.76EUROPÉIA32,70%
HAPVI345CALLR$ 34,5051,32% OTM 34 d.u.1,900.451,90-13,636%0003.035,0001.9AMERICANA38,14%
HAPVI327CALLR$ 32,7554,55% ATM 34 d.u.2,800.572,80-3,448%1,052,1002.924,0002.8EUROPÉIA48,58%
HAPVI34CALLR$ 34,0051,85% ATM 34 d.u.2,120.492,12-10,169%0002.866,0002.12AMERICANA41,14%
HAPVU335PUTR$ 33,5044,58% ATM 34 d.u.2,30-0.492,30-4,167%0,450,8902.760,000,901.4EUROPÉIA55,61%
HAPVH332CALLR$ 33,2572,22% ATM 9 d.u.1,550.481,55-19,689%1,4402,872.588,0001.55AMERICANA42,90%
HAPVT240PUTR$ 36,0033,79% ITM 9 d.u.3,30-0.933,30-0,901%0002.190,243,400EUROPÉIA93,48%
HAPVI332CALLR$ 33,2553,32% ATM 34 d.u.2,510.532,51-0,397%0002.008,0002.51EUROPÉIA45,65%
HAPVH38CALLR$ 38,5063,11% OTM 9 d.u.0,170.10,17-19,048%0,010,0101.885,0000.17EUROPÉIA7,85%
HAPVI397CALLR$ 39,7546,74% OTM 34 d.u.0,460.170,46-17,857%0001.705,0000.46EUROPÉIA12,74%
HAPVT267PUTR$ 26,7577,00% OTM 9 d.u.0,16-0.070,1623,077%0001.666,0000.16EUROPÉIA9,37%
HAPVV327PUTR$ 32,7539,65% ATM 54 d.u.2,00-0.412,0000001.600,000,151.85EUROPÉIA48,60%
HAPVI385CALLR$ 38,5049,74% OTM 34 d.u.0,750.230,7519,048%0001.590,0000.75AMERICANA18,25%
HAPVH215CALLR$ 32,2578,38% ATM 9 d.u.2,170.572,17-14,902%0001.511,000,351.82AMERICANA51,20%
HAPVT1PUTR$ 34,0052,59% ATM 9 d.u.2,03-0.632,039,14%0001.424,001,400.63EUROPÉIA66,50%
HAPVT33PUTR$ 33,5054,54% ATM 9 d.u.1,76-0.571,768,642%0001.404,000,900.86EUROPÉIA60,67%
HAPVT300PUTR$ 30,0068,59% OTM 9 d.u.0,60-0.230,60-9,091%0,050,1001.312,0000.6EUROPÉIA27,02%
HAPVT330PUTR$ 33,0056,49% ATM 9 d.u.1,52-0.511,520,662%0001.295,000,401.12EUROPÉIA54,94%
HAPVH31CALLR$ 31,0084,09% ITM 9 d.u.3,000.663,00-8,815%0001.258,001,601.4EUROPÉIA60,50%
HAPVT320W2PUTR$ 32,0042,72% ATM 4 d.u.0,41-0.340,41-24,074%0001.245,0000.41EUROPÉIA36,07%
HAPVU240PUTR$ 36,0040,32% ITM 34 d.u.3,69-0.683,69-18,543%0001.107,003,400.29EUROPÉIA73,42%
HAPVH330CALLR$ 33,0074,27% ATM 9 d.u.1,710.511,71-17,788%0,350,7001.053,0001.71EUROPÉIA45,07%
HAPVT195PUTR$ 29,2566,60% OTM 9 d.u.0,39-0.170,395,405%0001.041,0000.39EUROPÉIA20,17%
HAPVI425CALLR$ 42,5045,62% OTM 34 d.u.0,190.080,19-26,923%0,5001,001.027,0000.19AMERICANA5,92%