Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:10

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 4,22

    0,15 arrow +3,686%

    • R$ 4,37

      Máxima

    • R$ 4,02

      Mínima

    • 6.225.200,00

      Volume

    • 05/11/26, 12:45:05

      Último Negócio

    • R$ 4,06

      Abertura

    • R$ 26,53

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 110,00%

      Desvio Padrão (1a)

    • 112,35%

      IV (1a)

    • 145,28%

      EWMA (1a)

    • 3,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVW112PUTR$ 11,25378,58% ITM 10 d.u.7,20-0.827,2007,036,907,1607,030.17EUROPÉIA95,26%
HAPVX45PUTR$ 4,50101,37% ITM 31 d.u.0,72-0.480,7200,640,620,6610.800,000,280.44EUROPÉIA62,30%
HAPVX420PUTR$ 4,2081,05% ATM 31 d.u.0,43-0.410,43-17,308%0,480,460,4910.710,0000.43EUROPÉIA52,76%
HAPVX410PUTR$ 4,1086,41% ATM 31 d.u.0,41-0.380,41-10,87%0,430,410,448.200,0000.41EUROPÉIA50,14%
HAPVX430PUTR$ 4,3088,99% ATM 31 d.u.0,53-0.440,538,163%0,530,510,542.120,000,080.45EUROPÉIA56,55%
HAPVK55CALLR$ 5,50124,40% OTM 10 d.u.0,090.180,0950,00%0,080,070,081.891,0000.09EUROPÉIA12,06%
HAPVW390PUTR$ 3,90107,02% OTM 10 d.u.0,20-0.310,20-28,571%0,240,230,25200,0000.2EUROPÉIA38,69%
HAPVW425PUTR$ 4,25154,29% ATM 10 d.u.0,52-0.440,5200,410,390,4200,030.49EUROPÉIA56,35%
HAPVW135PUTR$ 13,50380,71% ITM 10 d.u.9,36-0.879,3609,168,949,3909,280.08EUROPÉIA97,17%
HAPVX470PUTR$ 4,70112,03% ITM 31 d.u.0,91-0.510,9100,780,750,8000,480.43EUROPÉIA66,64%
HAPVX630PUTR$ 6,30132,97% ITM 31 d.u.2,25-0.722,2502,082,012,1402,080.17EUROPÉIA85,50%
HAPVX125PUTR$ 12,50335,12% ITM 31 d.u.8,833-0.637,8508,077,858,2808,280EUROPÉIA93,29%
HAPVK50CALLR$ 5,00116,80% OTM 10 d.u.0,150.280,1525,00%0,150,140,1626.640,0000.15AMERICANA20,52%
HAPVW370PUTR$ 3,70125,37% OTM 10 d.u.0,18-0.250,18-28,00%0,170,160,1813.612,0000.18EUROPÉIA33,64%
HAPVL45CALLR$ 4,5096,05% OTM 31 d.u.0,480.510,4850,00%0,410,390,4310.600,0000.48AMERICANA37,76%
HAPVL410CALLR$ 4,1069,57% ATM 31 d.u.0,500.620,5000,590,560,618.816,000,120.38AMERICANA52,46%
HAPVK45CALLR$ 4,50123,67% OTM 10 d.u.0,310.450,3155,00%0,290,270,307.311,0000.31AMERICANA35,83%
HAPVW435PUTR$ 4,35113,24% ATM 10 d.u.0,44-0.50,44-18,519%0,460,440,483.080,000,130.31EUROPÉIA58,88%
HAPVL40CALLR$ 4,0083,55% ITM 31 d.u.0,630.650,6321,154%0,640,610,662.374,000,220.41AMERICANA53,62%
HAPVW405PUTR$ 4,05124,92% ATM 10 d.u.0,32-0.380,32-20,00%0,310,290,322.325,0000.32EUROPÉIA47,55%
HAPVW470PUTR$ 4,70129,57% ITM 10 d.u.0,72-0.610,72-4,00%0,690,660,722.160,000,480.24EUROPÉIA70,07%
HAPVL430CALLR$ 4,3096,15% ATM 31 d.u.0,560.560,5630,233%0,490,470,511.235,0000.56AMERICANA42,98%
HAPVL440CALLR$ 4,4092,92% ATM 31 d.u.0,500.530,5038,889%0,450,430,47549,0000.5AMERICANA40,44%
HAPVX380PUTR$ 3,8092,99% OTM 31 d.u.0,31-0.30,3100,290,270,30310,0000.31EUROPÉIA41,78%
HAPVX390PUTR$ 3,9084,95% OTM 31 d.u.0,31-0.320,31-6,061%0,330,310,34310,0000.31EUROPÉIA43,28%
HAPVW40PUTR$ 4,00135,45% OTM 10 d.u.0,33-0.360,3300,290,270,30200,0000.33EUROPÉIA46,71%
HAPVX40PUTR$ 4,0089,64% OTM 31 d.u.0,38-0.350,38-7,317%0,380,360,3977,0000.38EUROPÉIA47,45%
HAPVK640CALLR$ 6,40128,35% OTM 10 d.u.0,030.070,0300,030,020,0360,0000.03AMERICANA4,12%
HAPVL460CALLR$ 4,6071,54% OTM 31 d.u.0,300.440,3000,380,360,3960,0000.3AMERICANA34,26%
HAPVL470CALLR$ 4,7087,44% OTM 31 d.u.0,360.440,3620,00%0,350,330,3636,0000.36AMERICANA32,55%
HAPVW380PUTR$ 3,80154,47% OTM 10 d.u.0,30-0.30,3000,200,190,21000.3EUROPÉIA41,93%
HAPVW410PUTR$ 4,10154,50% ATM 10 d.u.0,44-0.40,4400,330,310,34000.44EUROPÉIA51,73%
HAPVW430PUTR$ 4,30157,77% ATM 10 d.u.0,56-0.450,5600,430,410,4500,080.48EUROPÉIA57,95%
HAPVW440PUTR$ 4,40161,04% ATM 10 d.u.0,63-0.480,6300,490,470,5100,180.45EUROPÉIA60,82%
HAPVK590CALLR$ 5,90134,68% OTM 10 d.u.0,070.140,0700,050,040,05000.07EUROPÉIA8,63%
HAPVK610CALLR$ 6,10116,96% OTM 10 d.u.0,030.070,0300,040,030,04000.03EUROPÉIA4,69%
HAPVK650CALLR$ 6,50147,72% OTM 10 d.u.0,050.10,0500,030,020,03000.05EUROPÉIA5,51%
HAPVL420CALLR$ 4,2067,78% ATM 31 d.u.0,440.580,4400,540,510,5600,020.42AMERICANA48,74%
HAPVX105PUTR$ 10,50193,10% ITM 31 d.u.6,30-0.846,3006,195,956,4206,280.02EUROPÉIA95,16%
HAPVB102CALLR$ 10,2583,12% OTM 72 d.u.0,030.050,0300,030,020,03000.03EUROPÉIA1,63%
HAPVK425CALLR$ 4,25120,65% ATM 10 d.u.0,400.540,4042,857%0,380,360,4012.192,0000.4EUROPÉIA44,90%
HAPVW860PUTR$ 8,60157,02% ITM 10 d.u.4,343-0.984,30-0,922%4,324,144,5112.052,004,380EUROPÉIA99,22%
HAPVW900PUTR$ 9,00289,97% ITM 10 d.u.4,89-0.844,8904,694,474,907.352,004,780.11EUROPÉIA94,42%
HAPVX900PUTR$ 9,00178,05% ITM 31 d.u.4,85-0.814,8504,754,514,992.885,004,780.07EUROPÉIA93,31%
HAPVW415PUTR$ 4,15103,81% ATM 10 d.u.0,30-0.420,30-31,818%0,350,330,372.850,0000.3EUROPÉIA49,90%
HAPVK460CALLR$ 4,60133,99% OTM 10 d.u.0,310.430,3155,00%0,260,240,271.756,0000.31AMERICANA33,10%
HAPVK430CALLR$ 4,30109,26% ATM 10 d.u.0,340.520,3417,241%0,360,340,381.700,0000.34AMERICANA43,20%
HAPVL360CALLR$ 3,6099,19% ITM 31 d.u.0,940.750,9420,513%0,880,830,92981,000,620.32AMERICANA62,89%
HAPVK435CALLR$ 4,3594,64% ATM 10 d.u.0,270.480,2700,340,320,36972,0000.27EUROPÉIA40,99%
HAPVK440CALLR$ 4,40112,52% ATM 10 d.u.0,310.480,3114,815%0,320,300,34930,0000.31AMERICANA39,15%