Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 37,56

    -0,62 arrow -1,624%

    • R$ 38,12

      Máxima

    • R$ 37,06

      Mínima

    • 3.559.900,00

      Volume

    • 22/09/25, 20:56:29

      Último Negócio

    • R$ 38,12

      Abertura

    • R$ 133,24

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 40,63%

      IV (1a)

    • 43,86%

      EWMA (1a)

    • 2,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVK422CALLR$ 42,2544,92% OTM 43 d.u.1,410.341,410000220.038,0001.41EUROPÉIA27,18%
HAPVJ340CALLR$ 34,0099,08% ITM 18 d.u.6,000.716,0003,0006,00177.000,003,562.44AMERICANA60,98%
HAPVK455CALLR$ 45,5043,99% OTM 43 d.u.0,700.20,70-28,571%0,4200,84160.693,0000.7AMERICANA15,29%
HAPVW307PUTR$ 30,7553,20% OTM 43 d.u.0,60-0.130,6022,449%000156.590,0000.6EUROPÉIA18,37%
HAPVK447CALLR$ 44,7544,63% OTM 43 d.u.0,850.230,85-34,615%0,900,721,08149.171,0000.85EUROPÉIA17,83%
HAPVW315PUTR$ 31,5051,95% OTM 43 d.u.0,70-0.150,7025,00%000143.644,0000.7EUROPÉIA20,73%
HAPVW340PUTR$ 34,0050,44% OTM 43 d.u.1,27-0.251,2715,455%000131.814,0001.27EUROPÉIA31,55%
HAPVJ380CALLR$ 38,0035,78% ATM 18 d.u.1,390.511,39-35,945%1,751,002,5091.887,0001.39AMERICANA47,11%
HAPVK425CALLR$ 42,5044,29% OTM 43 d.u.1,310.321,31-32,821%00084.503,0001.31AMERICANA25,93%
HAPVK477CALLR$ 47,7544,09% OTM 43 d.u.0,430.130,43000057.163,0000.43EUROPÉIA9,90%
HAPVW320PUTR$ 32,0052,55% OTM 43 d.u.0,83-0.170,836,41%0,4200,8351.280,0000.83EUROPÉIA23,22%
HAPVK430CALLR$ 43,0043,58% OTM 43 d.u.1,150.31,15000043.108,0001.15AMERICANA23,63%
HAPVK475CALLR$ 47,5043,66% OTM 43 d.u.0,440.140,44-66,917%00035.753,0000.44AMERICANA10,22%
HAPVW325PUTR$ 32,5052,10% OTM 43 d.u.0,93-0.190,9329,167%00033.495,0000.93EUROPÉIA25,21%
HAPVK380CALLR$ 38,0043,89% ATM 43 d.u.2,900.562,90-21,409%00031.318,0002.9AMERICANA48,70%
HAPVU390W4PUTR$ 39,0069,16% ATM 3 d.u.1,97-0.671,97159,211%00029.735,001,440.53EUROPÉIA69,70%
HAPVV385W1PUTR$ 38,5045,23% ATM 8 d.u.1,65-0.591,65000024.750,000,940.71EUROPÉIA61,63%
HAPVK40CALLR$ 40,0043,11% OTM 43 d.u.2,010.442,01-32,55%00024.375,0002.01AMERICANA37,53%
HAPVW390PUTR$ 39,0047,51% ATM 43 d.u.3,26-0.493,2625,385%00021.063,001,441.82EUROPÉIA57,02%
HAPVJ380W1CALLR$ 38,0034,14% ATM 8 d.u.0,780.460,78000020.358,0000.78AMERICANA43,88%
HAPVK435CALLR$ 43,5044,37% OTM 43 d.u.1,080.281,08000019.166,0001.08AMERICANA22,01%
HAPVJ400CALLR$ 40,0035,43% OTM 18 d.u.0,650.30,65-43,478%00018.700,0000.65AMERICANA26,96%
HAPVJ370CALLR$ 37,0037,04% ATM 18 d.u.1,960.621,96-24,615%00016.779,000,561.4AMERICANA57,77%
HAPVK499CALLR$ 50,5043,32% OTM 43 d.u.0,210.070,21000016.545,0000.21EUROPÉIA5,26%
HAPVK525CALLR$ 52,5045,26% OTM 43 d.u.0,160.060,16-40,741%00013.955,0000.16EUROPÉIA3,87%
HAPVW385PUTR$ 38,5047,55% ATM 43 d.u.2,99-0.472,9920,565%00013.833,000,942.05EUROPÉIA54,42%
HAPVK510CALLR$ 51,0043,53% OTM 43 d.u.0,190.070,19-54,762%00011.748,0000.19AMERICANA4,77%
HAPVK385CALLR$ 38,5043,26% ATM 43 d.u.2,630.532,63-23,099%00011.372,0002.63AMERICANA45,88%
HAPVK472CALLR$ 47,2546,23% OTM 43 d.u.0,560.160,56000011.200,0000.56EUROPÉIA11,88%
HAPVK50CALLR$ 50,0043,43% OTM 43 d.u.0,240.080,24-81,395%00010.111,0000.24AMERICANA5,93%
HAPVW375PUTR$ 37,5048,32% ATM 43 d.u.2,53-0.412,537,66%0009.879,0002.53EUROPÉIA49,23%
HAPVK480CALLR$ 48,0043,89% OTM 43 d.u.0,400.130,40-41,176%0009.103,0000.4AMERICANA9,32%
HAPVJ375CALLR$ 37,5033,32% ATM 18 d.u.1,540.571,54-42,963%0008.572,000,061.48AMERICANA53,10%
HAPVJ385W1CALLR$ 38,5032,87% ATM 8 d.u.0,550.370,5500008.250,0000.55AMERICANA35,16%
HAPVV370PUTR$ 37,0039,70% ATM 18 d.u.1,16-0.391,1652,632%0,6801,367.584,0001.16EUROPÉIA43,01%
HAPVI380W4CALLR$ 38,0040,99% ATM 3 d.u.0,500.420,50-65,035%1,0002,007.504,0000.5AMERICANA40,20%
HAPVV372PUTR$ 37,2539,45% ATM 18 d.u.1,26-0.411,2644,828%0007.365,0001.26EUROPÉIA45,46%
HAPVJ347CALLR$ 34,7536,57% ITM 18 d.u.3,490.833,4900006.980,002,810.68EUROPÉIA80,00%
HAPVK395CALLR$ 39,5045,38% ATM 43 d.u.2,340.482,34-24,026%0,400,8006.896,0002.34AMERICANA40,36%
HAPVJ320CALLR$ 32,0034,94% ITM 18 d.u.5,900.975,9000006.490,005,560.34AMERICANA96,15%
HAPVK390CALLR$ 39,0043,05% ATM 43 d.u.2,400.52,40-24,29%0006.096,0002.4AMERICANA43,03%
HAPVJ390CALLR$ 39,0036,64% ATM 18 d.u.1,010.411,01-36,875%2,5905,185.971,0001.01AMERICANA36,76%
HAPVV380PUTR$ 38,0038,81% ATM 18 d.u.1,60-0.491,6042,857%1,380,801,965.649,000,441.16EUROPÉIA52,97%
HAPVK45CALLR$ 45,0047,65% OTM 43 d.u.0,950.240,95-57,399%0004.931,0000.95AMERICANA18,30%
HAPVJ362CALLR$ 36,2562,37% ATM 18 d.u.3,350.643,3500004.355,001,312.04EUROPÉIA57,35%
HAPVW280PUTR$ 42,0034,33% ITM 43 d.u.4,41-0.714,4100003.777,004,440EUROPÉIA75,88%
HAPVW330PUTR$ 33,0050,99% OTM 43 d.u.1,01-0.21,01102,00%0003.658,0001.01EUROPÉIA26,95%
HAPVV375PUTR$ 37,5039,31% ATM 18 d.u.1,37-0.441,3737,00%0003.615,0001.37EUROPÉIA47,96%
HAPVW422PUTR$ 42,2532,83% ITM 43 d.u.4,52-0.744,5200003.556,004,690EUROPÉIA77,99%
HAPVI365W4CALLR$ 36,5045,33% ATM 3 d.u.1,420.741,4200003.550,001,060.36AMERICANA72,08%