Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 8,66

    -0,58 arrow -6,277%

    • R$ 9,43

      Máxima

    • R$ 8,64

      Mínima

    • 16.057.300,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 9,27

      Abertura

    • R$ 143,05

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 72,00%

      Desvio Padrão (1a)

    • 93,04%

      IV (1a)

    • 72,67%

      EWMA (1a)

    • 1,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVC130CALLR$ 13,00174,45% OTM 4 d.u.0,030.040,03-62,50%0,040,030,04776,0000.03AMERICANA2,57%
HAPVC135CALLR$ 13,50187,22% OTM 4 d.u.0,030.040,03-50,00%0,030,020,03754,0000.03AMERICANA2,32%
HAPVC137CALLR$ 13,75193,35% OTM 4 d.u.0,030.040,03-25,00%0,030,020,0390,0000.03EUROPÉIA2,22%
HAPVG200CALLR$ 30,0085,55% OTM 85 d.u.0,020.020,0200,030,020,0350,0000.02AMERICANA0,39%
HAPVC127CALLR$ 12,75204,51% OTM 4 d.u.0,080.090,08-20,00%0,050,040,0529,0000.08EUROPÉIA5,24%
HAPVC145CALLR$ 14,50197,78% OTM 4 d.u.0,020.030,02-33,333%0,020,010,0240,0000.02AMERICANA1,45%
HAPVC150CALLR$ 15,00208,32% OTM 4 d.u.0,020.030,0200,020,010,0220,0000.02AMERICANA1,33%
HAPVC142CALLR$ 14,25224,55% OTM 4 d.u.0,050.050,0500,020,010,02000.05EUROPÉIA2,91%
HAPVC147CALLR$ 14,75227,21% OTM 4 d.u.0,040.040,0400,020,010,02000.04EUROPÉIA2,30%
HAPVD205CALLR$ 20,50124,31% OTM 23 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA0,71%
HAPVD210CALLR$ 21,00127,17% OTM 23 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA0,68%
HAPVQ140PUTR$ 14,0078,76% ITM 41 d.u.5,161-0.94,9900001.317.120,005,340EUROPÉIA94,57%
HAPVO145W4PUTR$ 14,5083,81% ITM 9 d.u.5,773-15,600000224.000,005,840EUROPÉIA99,95%
HAPVP945PUTR$ 9,4561,57% ITM 23 d.u.1,06-0.621,0615,217%000181.086,000,790.27EUROPÉIA69,10%
HAPVC100CALLR$ 10,00169,40% OTM 4 d.u.0,300.290,30-41,176%0,670,051,29154.285,0000.3AMERICANA22,03%
HAPVO135W4PUTR$ 13,5088,49% ITM 9 d.u.4,78-0.994,660000138.928,004,840EUROPÉIA99,66%
HAPVP122PUTR$ 12,2547,03% ITM 23 d.u.3,45-0.993,4028,788%000115.740,003,590EUROPÉIA99,24%
HAPVC105CALLR$ 10,50167,49% OTM 4 d.u.0,200.210,20-41,176%0,2300,46104.676,0000.2AMERICANA15,66%
HAPVP840W1PUTR$ 8,4095,91% ATM 13 d.u.0,59-0.390,5951,282%00092.838,0000.59EUROPÉIA47,54%
HAPVC950CALLR$ 9,50167,33% OTM 4 d.u.0,420.370,42-39,13%00086.032,0000.42EUROPÉIA29,64%
HAPVD960CALLR$ 9,5588,25% OTM 23 d.u.0,620.420,62-33,333%00082.399,0000.62AMERICANA32,43%
HAPVC110CALLR$ 11,00169,71% OTM 4 d.u.0,140.160,14-44,00%0,1400,2752.506,0000.14AMERICANA11,20%
HAPVO135PUTR$ 13,50171,37% ITM 4 d.u.4,83-0.974,6512,319%00046.500,004,840EUROPÉIA98,44%
HAPVC120CALLR$ 12,00174,94% OTM 4 d.u.0,070.090,07-41,667%00043.047,0000.07AMERICANA5,70%
HAPVD100CALLR$ 10,2587,44% OTM 23 d.u.0,420.320,42-32,258%0,4500,9042.014,0000.42AMERICANA23,41%
HAPVO105PUTR$ 10,50137,01% ITM 4 d.u.1,93-0.851,9324,516%0,150,30038.379,001,840.09EUROPÉIA88,31%
HAPVO86PUTR$ 8,60128,92% ATM 4 d.u.0,52-0.450,5267,742%00031.519,0000.52EUROPÉIA51,03%
HAPVP995PUTR$ 9,9578,44% ITM 23 d.u.1,58-0.661,5825,397%00028.504,001,290.29EUROPÉIA74,36%
HAPVO125PUTR$ 12,50152,07% ITM 4 d.u.3,836-0.963,778,023%00028.330,003,840EUROPÉIA97,73%
HAPVO102PUTR$ 10,25128,92% ITM 4 d.u.1,69-0.831,6926,119%0,140,28025.531,001,590.1EUROPÉIA86,57%
HAPVO940PUTR$ 9,40145,38% ITM 4 d.u.1,08-0.631,0852,113%00023.956,000,740.34EUROPÉIA70,12%
HAPVO890PUTR$ 8,90139,19% ATM 4 d.u.0,73-0.520,7348,98%00023.215,000,240.49EUROPÉIA59,17%
HAPVP110PUTR$ 11,2526,75% ITM 23 d.u.2,458-12,4014,286%00023.000,002,590EUROPÉIA99,91%
HAPVO960PUTR$ 9,60112,35% ITM 4 d.u.1,10-0.741,1022,222%00022.768,000,940.16EUROPÉIA78,35%
HAPVO920PUTR$ 9,20142,04% ITM 4 d.u.0,93-0.590,9340,909%00022.576,000,540.39EUROPÉIA66,13%
HAPVE980CALLR$ 9,8085,04% OTM 41 d.u.0,830.450,83000022.133,0000.83AMERICANA31,90%
HAPVO132PUTR$ 13,25318,79% ITM 4 d.u.4,881-0.84,1017,479%00020.500,004,590EUROPÉIA89,52%
HAPVC940CALLR$ 9,40171,98% OTM 4 d.u.0,470.40,47-37,333%00018.515,0000.47AMERICANA31,66%
HAPVO900PUTR$ 9,00141,45% ATM 4 d.u.0,80-0.550,8040,351%0,150,30018.003,000,340.46EUROPÉIA61,55%
HAPVO880PUTR$ 8,80147,88% ATM 4 d.u.0,71-0.490,7161,364%00017.104,000,140.57EUROPÉIA56,68%
HAPVD110CALLR$ 11,2590,34% OTM 23 d.u.0,260.220,26-27,778%0,530,250,8016.752,0000.26AMERICANA14,65%
HAPVO87PUTR$ 8,70144,50% ATM 4 d.u.0,64-0.470,6482,857%0,080,15015.284,000,040.6EUROPÉIA54,18%
HAPVC112CALLR$ 11,25172,04% OTM 4 d.u.0,120.140,12-47,826%0,370,050,6915.158,0000.12EUROPÉIA9,58%
HAPVP107PUTR$ 10,7559,02% ITM 23 d.u.2,07-0.852,0716,949%0,501,00015.058,002,090EUROPÉIA89,16%
HAPVD885CALLR$ 8,8592,03% ATM 23 d.u.0,920.540,92000013.800,0000.92EUROPÉIA43,08%
HAPVP885PUTR$ 8,8575,14% ATM 23 d.u.0,83-0.470,8331,746%00012.450,000,190.64EUROPÉIA56,23%
HAPVD895CALLR$ 8,9589,32% ATM 23 d.u.0,850.520,85-39,716%00012.281,0000.85AMERICANA41,57%
HAPVD975CALLR$ 9,7588,38% OTM 23 d.u.0,560.40,56-30,00%2,5005,0012.145,0000.56AMERICANA29,70%
HAPVD11CALLR$ 11,0091,72% OTM 23 d.u.0,310.250,31-32,609%00012.079,0000.31EUROPÉIA16,88%
HAPVD915CALLR$ 9,1594,98% OTM 23 d.u.0,830.50,83-49,697%00011.543,0000.83AMERICANA38,44%