Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:01:51

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 14,47

    -1,08 arrow -6,945%

    • R$ 15,61

      Máxima

    • R$ 14,28

      Mínima

    • 16.379.300,00

      Volume

    • 05/12/25, 18:07:59

      Último Negócio

    • R$ 15,61

      Abertura

    • R$ 244,39

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 72,00%

      Desvio Padrão (1a)

    • 82,91%

      IV (1a)

    • 91,11%

      EWMA (1a)

    • 2,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVL212CALLR$ 21,2596,18% OTM 10 d.u.0,030.030,03-25,00%0,040,030,04294,0000.03EUROPÉIA1,90%
HAPVL27CALLR$ 27,50139,00% OTM 10 d.u.0,020.020,0200,020,010,02000.02AMERICANA0,74%
HAPVL287CALLR$ 28,75135,32% OTM 10 d.u.0,010.010,0100,020,010,02000.01EUROPÉIA0,39%
HAPVL290CALLR$ 29,00136,78% OTM 10 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,38%
HAPVL297CALLR$ 29,75141,07% OTM 10 d.u.0,010.010,0100,020,010,02000.01EUROPÉIA0,36%
HAPVX330W2PUTR$ 33,00376,07% ITM 5 d.u.18,738-0.918,000000720.000,0018,530EUROPÉIA96,53%
HAPVA140CALLR$ 14,0063,13% ATM 26 d.u.1,500.631,50-26,829%1,531,411,65341.621,000,471.03AMERICANA55,08%
HAPVQ200PUTR$ 30,0057,11% ITM 108 d.u.14,011-0.9513,73-1,999%13,8813,0014,76270.225,0015,530EUROPÉIA97,66%
HAPVM165PUTR$ 16,5066,14% ITM 26 d.u.2,40-0.672,4037,931%1,1502,30240.715,002,030.37EUROPÉIA74,57%
HAPVX152PUTR$ 15,2554,28% ITM 10 d.u.1,05-0.651,0552,174%000132.752,000,780.27EUROPÉIA68,86%
HAPVC20CALLR$ 20,0055,14% OTM 320 d.u.2,710.522,71-10,855%0,781,56089.831,0002.71AMERICANA28,57%
HAPVA160CALLR$ 16,0057,74% OTM 26 d.u.0,580.350,58-35,556%0,750,530,9681.409,0000.58AMERICANA28,69%
HAPVA137CALLR$ 13,7557,20% ITM 26 d.u.1,540.671,54-20,207%00077.000,000,720.82EUROPÉIA60,21%
HAPVA145CALLR$ 14,5055,20% ATM 26 d.u.1,100.561,10-32,927%0,430,85076.484,0001.1AMERICANA49,02%
HAPVA170CALLR$ 17,0060,56% OTM 26 d.u.0,390.250,39-26,415%0,570,320,8372.416,0000.39AMERICANA19,58%
HAPVA155CALLR$ 15,5065,62% OTM 26 d.u.0,880.440,88-21,429%0,800,501,1054.884,0000.88AMERICANA35,64%
HAPVM150PUTR$ 15,0048,33% ATM 26 d.u.1,08-0.531,0824,138%1,130,541,7130.276,000,530.55EUROPÉIA58,82%
HAPVX310PUTR$ 31,00212,52% ITM 10 d.u.16,50-0.9416,502,484%5,0010,00030.000,0016,530EUROPÉIA97,72%
HAPVX227PUTR$ 22,75185,02% ITM 10 d.u.8,523-0.857,65-11,15%00029.070,008,280EUROPÉIA91,89%
HAPVA175CALLR$ 17,5063,27% OTM 26 d.u.0,340.220,34-34,615%00026.027,0000.34AMERICANA16,57%
HAPVX145W2PUTR$ 14,5052,13% ATM 5 d.u.0,42-0.480,4250,00%00023.264,000,030.39EUROPÉIA51,19%
HAPVL160W2CALLR$ 16,0060,39% OTM 5 d.u.0,080.130,08-77,778%00018.081,0000.08AMERICANA11,63%
HAPVX142PUTR$ 14,2555,00% ATM 10 d.u.0,49-0.40,4944,118%00016.926,0000.49EUROPÉIA44,74%
HAPVL16CALLR$ 16,0080,16% OTM 10 d.u.0,410.30,41-18,00%0,280,150,4215.757,0000.41AMERICANA24,92%
HAPVX150W2PUTR$ 15,0041,03% ATM 5 d.u.0,64-0.710,64-23,81%00014.039,000,530.11EUROPÉIA72,80%
HAPVX305PUTR$ 30,50141,33% ITM 10 d.u.15,881-0.9915,1814,826%4,008,00013.662,0016,030EUROPÉIA99,72%
HAPVM290PUTR$ 29,0082,14% ITM 26 d.u.14,152-0.9913,421,898%00013.420,0014,530EUROPÉIA99,67%
HAPVX165PUTR$ 16,5090,35% ITM 10 d.u.2,34-0.732,3446,25%2,111,892,3313.254,002,030.31EUROPÉIA78,55%
HAPVX145PUTR$ 14,5067,30% ATM 10 d.u.0,75-0.460,7592,308%0,500,340,6512.264,000,030.72EUROPÉIA51,75%
HAPVB152CALLR$ 15,2554,24% OTM 51 d.u.1,240.511,24-22,50%1,321,241,4011.425,0001.24EUROPÉIA40,93%
HAPVL14CALLR$ 14,0066,34% ATM 10 d.u.1,050.641,05-34,783%00011.220,000,470.58AMERICANA58,82%
HAPVX202PUTR$ 20,25132,39% ITM 10 d.u.5,90-0.875,9022,407%5,074,146,0011.090,005,780.12EUROPÉIA91,72%
HAPVX387PUTR$ 38,75340,10% ITM 10 d.u.24,589-0.8723,98-2,082%4,849,6709.594,0024,280EUROPÉIA96,29%
HAPVM140PUTR$ 14,0061,22% ATM 26 d.u.0,81-0.370,8168,75%0,710,510,909.130,0000.81EUROPÉIA44,52%
HAPVM170PUTR$ 17,0067,50% ITM 26 d.u.2,80-0.722,8037,931%1,931,002,857.722,002,530.27EUROPÉIA78,51%
HAPVL150W2CALLR$ 15,0054,92% ATM 5 d.u.0,250.350,25-68,75%0,5001,007.289,0000.25AMERICANA31,91%
HAPVL155W2CALLR$ 15,5072,81% OTM 5 d.u.0,240.280,24-56,364%0,2700,547.212,0000.24AMERICANA24,30%
HAPVX135PUTR$ 13,5055,53% OTM 10 d.u.0,23-0.230,2391,667%0,050,1006.761,0000.23EUROPÉIA26,81%
HAPVL145CALLR$ 14,5052,93% ATM 10 d.u.0,630.530,63-48,78%1,060,621,506.159,0000.63AMERICANA49,07%
HAPVL165W2CALLR$ 16,5073,02% OTM 5 d.u.0,080.120,08-65,217%0,010,0205.964,0000.08AMERICANA9,63%
HAPVX137PUTR$ 13,7554,12% OTM 10 d.u.0,29-0.280,2952,632%0,300,100,495.767,0000.29EUROPÉIA32,01%
HAPVX14PUTR$ 14,0056,27% ATM 10 d.u.0,40-0.350,4081,818%0,380,200,565.662,0000.4EUROPÉIA38,80%
HAPVL15CALLR$ 15,0054,03% ATM 10 d.u.0,430.410,43-55,208%0,590,250,935.239,0000.43AMERICANA36,69%
HAPVL155CALLR$ 15,5058,49% OTM 10 d.u.0,320.310,32-50,769%0,100,1905.180,0000.32AMERICANA27,29%
HAPVA112CALLR$ 11,2577,43% ITM 26 d.u.3,600.883,60-6,25%0005.040,003,220.38EUROPÉIA82,68%
HAPVX155PUTR$ 15,5069,00% ITM 10 d.u.1,38-0.651,3879,221%0,390,7704.830,001,030.35EUROPÉIA70,24%
HAPVM235PUTR$ 23,50294,33% ITM 26 d.u.11,961-0.518,508,974%3,757,5004.805,009,030EUROPÉIA83,43%
HAPVA165CALLR$ 16,5061,33% OTM 26 d.u.0,510.310,51-27,143%0004.741,0000.51AMERICANA24,29%
HAPVX16PUTR$ 16,0081,39% ITM 10 d.u.1,87-0.691,8770,00%0,631,2504.357,001,530.34EUROPÉIA74,83%
HAPVA15CALLR$ 15,7555,80% OTM 26 d.u.0,620.380,62-19,481%1,0002,004.202,0000.62EUROPÉIA31,29%