Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:46:58

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 2,35

    -0,01 arrow -0,424%

    • R$ 2,38

      Máxima

    • R$ 2,21

      Mínima

    • 111.403.300,00

      Volume

    • 19/03/25, 12:46:58

      Último Negócio

    • R$ 2,36

      Abertura

    • R$ 252,71

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 64,61%

      IV (1a)

    • 51,02%

      EWMA (1a)

    • 1,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVP255PUTR$ 2,5583,52% ITM 21 d.u.0,33-0.570,3313,793%0,300,290,319.112,000,200.13EUROPÉIA66,07%
HAPVD235CALLR$ 2,3562,14% ATM 21 d.u.0,180.560,18-30,769%0,200,190,21117.349,0000.18AMERICANA48,83%
HAPVD230CALLR$ 2,3063,93% ATM 21 d.u.0,210.610,21-12,50%0,220,210,2310.553,000,050.16EUROPÉIA53,31%
HAPVD240CALLR$ 2,4066,94% ATM 21 d.u.0,170.520,17-10,526%0,170,160,189.068,0000.17EUROPÉIA44,06%
HAPVD245CALLR$ 2,4567,22% ATM 21 d.u.0,150.480,15-16,667%0,160,150,178.788,0000.15AMERICANA39,90%
HAPVD305CALLR$ 3,0571,46% OTM 21 d.u.0,030.130,0300,040,030,042.200,0000.03AMERICANA9,43%
HAPVQ230PUTR$ 2,3068,00% ATM 39 d.u.0,20-0.390,2011,111%0,190,180,20120,0000.2EUROPÉIA49,13%
HAPVE235CALLR$ 2,3559,23% ATM 39 d.u.0,240.580,2400,270,250,2872,0000.24AMERICANA48,80%
HAPVQ149PUTR$ 1,5082,68% OTM 39 d.u.0,02-0.050,0200,030,020,0320,0000.02EUROPÉIA10,04%
HAPVE225CALLR$ 2,2570,46% ATM 39 d.u.0,330.640,3300,320,300,3300,100.23AMERICANA53,62%
HAPVD225CALLR$ 2,2576,77% ATM 21 d.u.0,270.640,2700,260,240,27164.911,000,100.17AMERICANA55,34%
HAPVD255CALLR$ 2,5569,36% OTM 21 d.u.0,120.40,12-7,692%0,120,110,1357.299,0000.12AMERICANA32,49%
HAPVC235CALLR$ 2,35142,39% ATM 2 d.u.0,120.530,12-7,692%0,120,110,136.992,0000.12AMERICANA47,80%
HAPVD265CALLR$ 2,6568,87% OTM 21 d.u.0,090.330,09-10,00%0,100,090,116.281,0000.09AMERICANA25,81%
HAPVP265PUTR$ 2,6572,35% ITM 21 d.u.0,37-0.660,378,824%0,370,350,393.700,000,300.07EUROPÉIA73,49%
HAPVO180PUTR$ 1,80233,65% OTM 2 d.u.0,02-0.080,0200,020,010,02000.02EUROPÉIA11,86%
HAPVP154PUTR$ 15,50254,21% ITM 21 d.u.12,99-0.9912,9906,53013,05111.714,0013,150EUROPÉIA99,83%
HAPVC245CALLR$ 2,45143,95% ATM 2 d.u.0,080.40,08-20,00%0,090,070,1082.983,0000.08AMERICANA35,16%
HAPVD215CALLR$ 2,1539,54% ITM 21 d.u.0,250.820,25-28,571%0,300,250,3558.581,000,200.05AMERICANA79,31%
HAPVP720PUTR$ 7,20271,38% ITM 21 d.u.4,88-0.854,8802,4504,9053.680,004,850.03EUROPÉIA96,46%
HAPVC3CALLR$ 2,50151,88% OTM 2 d.u.0,070.350,0700,080,060,0948.695,0000.07EUROPÉIA30,25%
HAPVO215PUTR$ 2,15158,07% OTM 2 d.u.0,05-0.240,0525,00%0,050,030,0745.014,0000.05EUROPÉIA28,48%
HAPVP104PUTR$ 10,50274,20% ITM 21 d.u.8,08-0.938,0804,0408,0843.734,008,150EUROPÉIA98,85%
HAPVQ295PUTR$ 2,9590,21% ITM 39 d.u.0,70-0.660,7012,903%00034.850,000,600.1EUROPÉIA77,68%
HAPVP240PUTR$ 2,4095,05% ATM 21 d.u.0,27-0.460,2758,824%0,210,190,2321.140,000,050.22EUROPÉIA56,92%
HAPVP315PUTR$ 3,1586,79% ITM 21 d.u.0,81-0.840,81-4,706%0,390,77020.250,000,800.01EUROPÉIA89,46%
HAPVP280PUTR$ 2,8079,10% ITM 21 d.u.0,50-0.730,5019,048%00020.000,000,450.05EUROPÉIA79,79%
HAPVE220CALLR$ 2,2068,34% ITM 39 d.u.0,350.680,35-10,256%0,3000,6012.299,000,150.2EUROPÉIA57,37%
HAPVC270CALLR$ 2,70137,26% OTM 2 d.u.0,020.140,02-33,333%0,040,020,0510.058,0000.02EUROPÉIA11,74%
HAPVO225PUTR$ 2,25152,56% ATM 2 d.u.0,08-0.350,08100,00%0,080,070,098.497,0000.08EUROPÉIA39,76%
HAPVQ210PUTR$ 2,1069,11% OTM 39 d.u.0,12-0.270,1220,00%0,120,100,147.616,0000.12EUROPÉIA36,25%
HAPVD220CALLR$ 2,2065,03% ITM 21 d.u.0,270.690,27-3,571%0,1500,305.591,000,150.12EUROPÉIA62,37%
HAPVE255CALLR$ 2,5562,51% OTM 39 d.u.0,170.450,17-15,00%0,180,160,205.570,0000.17AMERICANA35,45%
HAPVC225CALLR$ 2,25162,47% ATM 2 d.u.0,190.650,19-20,833%0,170,140,204.822,000,100.09AMERICANA59,30%
HAPVP215PUTR$ 2,1587,25% OTM 21 d.u.0,13-0.30,13116,667%0,140,040,253.900,0000.13EUROPÉIA39,35%
HAPVO350PUTR$ 3,50373,38% ITM 2 d.u.1,20-0.851,20-4,00%0,531,0603.600,001,150.05EUROPÉIA91,32%
HAPVC300CALLR$ 3,00173,02% OTM 2 d.u.0,010.070,0100,020,010,033.045,0000.01EUROPÉIA4,90%
HAPVO265PUTR$ 2,65179,57% ITM 2 d.u.0,35-0.750,35-7,895%0,340,310,372.611,000,300.05EUROPÉIA79,52%
HAPVP235PUTR$ 2,3594,08% ATM 21 d.u.0,24-0.430,2460,00%0,180,160,202.400,0000.24EUROPÉIA53,82%
HAPVD240W1CALLR$ 2,4066,47% ATM 12 d.u.0,120.490,1233,333%0,140,110,172.144,0000.12AMERICANA43,05%
HAPVD205CALLR$ 2,0535,93% ITM 21 d.u.0,330.930,33-17,50%0,080,1502.112,000,300.03AMERICANA91,46%
HAPVD280CALLR$ 2,8064,95% OTM 21 d.u.0,050.220,05-16,667%0,050,030,072.000,0000.05EUROPÉIA16,59%
HAPVC220CALLR$ 2,2084,93% ITM 2 d.u.0,170.820,17-26,087%0,200,170,231.579,000,150.02EUROPÉIA80,16%
HAPVO195PUTR$ 1,95178,90% OTM 2 d.u.0,02-0.10,02100,00%0,0200,041.500,0000.02EUROPÉIA13,62%
HAPVD230W1CALLR$ 2,3082,35% ATM 12 d.u.0,200.60,2000,190,160,221.500,000,050.15AMERICANA52,56%
HAPVP335PUTR$ 3,35112,05% ITM 21 d.u.1,03-0.821,037,292%0,5201,031.326,001,000.03EUROPÉIA88,96%
HAPVD250CALLR$ 2,5059,23% OTM 21 d.u.0,110.420,11-31,25%0,180,120,241.123,0000.11EUROPÉIA35,05%
HAPVD250W2CALLR$ 2,5062,36% OTM 17 d.u.0,100.40,10-9,091%0,050,1001.000,0000.1AMERICANA34,13%
HAPVP230PUTR$ 2,3084,86% ATM 21 d.u.0,19-0.40,1926,667%0,160,140,18988,0000.19EUROPÉIA49,62%
HAPVO235PUTR$ 2,35157,30% ATM 2 d.u.0,13-0.470,1330,00%0,130,110,15977,0000.13EUROPÉIA52,50%