Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 11,40

    -0,19 arrow -1,639%

    • R$ 11,93

      Máxima

    • R$ 11,26

      Mínima

    • 5.237.100,00

      Volume

    • 12/06/26, 18:39:19

      Último Negócio

    • R$ 11,52

      Abertura

    • R$ 60,41

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 77,00%

      Desvio Padrão (1a)

    • 47,41%

      IV (1a)

    • 71,03%

      EWMA (1a)

    • 1,52

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVF137CALLR$ 13,7580,15% OTM 5 d.u.0,030.060,0300,020,010,02305,0000.03AMERICANA4,52%
HAPVG185CALLR$ 18,5078,97% OTM 25 d.u.0,040.040,0400,020,010,02000.04AMERICANA2,17%
HAPVG195CALLR$ 19,5085,90% OTM 25 d.u.0,040.040,0400,020,010,02000.04AMERICANA1,91%
HAPVS83PUTR$ 83,00406,05% ITM 25 d.u.71,433-0.8270,040000469.268,0071,600EUROPÉIA98,54%
HAPVR170PUTR$ 17,00231,68% ITM 5 d.u.5,80-0.855,800000348.000,005,600.2EUROPÉIA91,62%
HAPVS170PUTR$ 17,0021,55% ITM 25 d.u.5,382-15,190000343.727,005,600EUROPÉIA100,00%
HAPVR122W4PUTR$ 12,2554,83% ITM 10 d.u.1,00-0.711,00-9,91%000300.099,000,850.15EUROPÉIA74,72%
HAPVS84PUTR$ 84,00302,73% ITM 25 d.u.71,706-0.9571,280000249.480,0072,600EUROPÉIA99,47%
HAPVG920CALLR$ 9,2044,70% ITM 25 d.u.2,350.952,35000079.770,002,200.15AMERICANA93,87%
HAPVS185PUTR$ 18,5093,33% ITM 25 d.u.6,96-0.936,961,903%00073.933,007,100EUROPÉIA96,00%
HAPVF115CALLR$ 11,5050,43% ATM 5 d.u.0,290.480,29-38,298%0,930,051,8165.197,0000.29EUROPÉIA45,14%
HAPVF120CALLR$ 12,0046,21% ATM 5 d.u.0,100.240,10-54,545%0,220,040,4059.313,0000.1EUROPÉIA21,74%
HAPVF112W4CALLR$ 11,2539,72% ATM 10 d.u.0,470.610,47-39,744%0,5001,0052.886,000,150.32AMERICANA57,65%
HAPVS130PUTR$ 13,0051,57% ITM 25 d.u.1,70-0.741,7018,056%1,250,502,0051.486,001,600.1EUROPÉIA79,11%
HAPVG120CALLR$ 12,0044,47% ATM 25 d.u.0,450.420,45-31,818%0,3800,7549.476,0000.45AMERICANA36,54%
HAPVF117CALLR$ 11,7545,04% ATM 5 d.u.0,160.340,16-52,941%00048.465,0000.16AMERICANA32,00%
HAPVF117W4CALLR$ 11,7543,41% ATM 10 d.u.0,270.40,27-22,857%00037.754,0000.27AMERICANA36,95%
HAPVF122CALLR$ 12,2547,15% OTM 5 d.u.0,060.160,06-60,00%0,430,010,8535.407,0000.06AMERICANA14,07%
HAPVG105CALLR$ 10,5043,58% ITM 25 d.u.1,250.781,25-19,872%00034.443,000,900.35AMERICANA73,38%
HAPVS120PUTR$ 12,0050,42% ATM 25 d.u.0,98-0.560,9825,641%1,510,452,5733.641,000,600.38EUROPÉIA62,60%
HAPVR122PUTR$ 12,2576,86% ITM 5 d.u.1,02-0.721,0250,00%00028.700,000,850.17EUROPÉIA75,63%
HAPVR120PUTR$ 12,0059,64% ATM 5 d.u.0,74-0.70,745,714%1,110,222,0027.780,000,600.14EUROPÉIA73,30%
HAPVR130PUTR$ 13,0025,21% ITM 5 d.u.1,567-11,25-8,088%0,010,02025.000,001,600EUROPÉIA99,99%
HAPVS110PUTR$ 11,0051,43% ATM 25 d.u.0,48-0.350,4829,73%0,100,20022.530,0000.48EUROPÉIA41,33%
HAPVG960CALLR$ 9,6074,33% ITM 25 d.u.2,220.822,2221,978%00022.200,001,800.42AMERICANA74,92%
HAPVG110CALLR$ 11,0045,32% ATM 25 d.u.0,940.660,94-21,667%0,5501,1020.461,000,400.54AMERICANA60,61%
HAPVF970CALLR$ 9,70137,69% ITM 5 d.u.1,950.831,9525,806%00019.500,001,700.25AMERICANA77,31%
HAPVR115PUTR$ 11,5059,74% ATM 5 d.u.0,42-0.510,4227,273%00018.176,000,100.32EUROPÉIA54,59%
HAPVS115PUTR$ 11,5050,66% ATM 25 d.u.0,70-0.460,7014,754%0,080,15016.746,000,100.6EUROPÉIA52,14%
HAPVF110CALLR$ 11,0043,64% ATM 5 d.u.0,540.740,54-36,471%00016.682,000,400.14EUROPÉIA72,32%
HAPVS380PUTR$ 38,00138,89% ITM 25 d.u.26,122-0.9925,854,444%00015.510,0026,600EUROPÉIA99,84%
HAPVG125CALLR$ 12,5044,80% OTM 25 d.u.0,300.310,30-30,233%0,590,171,0014.208,0000.3AMERICANA26,37%
HAPVS115W4PUTR$ 11,5049,15% ATM 30 d.u.0,73-0.450,73000014.003,000,100.63EUROPÉIA51,80%
HAPVS305PUTR$ 30,50133,62% ITM 25 d.u.18,737-0.9818,34-0,865%00012.838,0019,100EUROPÉIA99,41%
HAPVN199PUTR$ 30,0090,09% ITM 173 d.u.16,78-0.7916,78000012.833,5018,600EUROPÉIA93,94%
HAPVR402PUTR$ 40,25402,06% ITM 5 d.u.28,80-0.9728,80000011.520,0028,850EUROPÉIA99,39%
HAPVF107CALLR$ 10,7539,57% ITM 5 d.u.0,720.870,72-6,494%00011.182,000,650.07AMERICANA85,81%
HAPVR117PUTR$ 11,7561,60% ATM 5 d.u.0,58-0.610,5875,758%0,050,10011.055,000,350.23EUROPÉIA64,14%
HAPVF112CALLR$ 11,2547,54% ATM 5 d.u.0,400.610,40-37,50%00010.442,000,150.25AMERICANA58,04%
HAPVR110PUTR$ 11,0059,84% ATM 5 d.u.0,20-0.310,20100,00%00010.072,0000.2EUROPÉIA34,01%
HAPVG135CALLR$ 13,5045,09% OTM 25 d.u.0,120.150,1200007.126,0000.12AMERICANA12,09%
HAPVR127PUTR$ 12,7573,42% ITM 5 d.u.1,41-0.841,4114,634%0,020,0407.002,001,350.06EUROPÉIA86,63%
HAPVS105PUTR$ 10,5050,32% OTM 25 d.u.0,29-0.250,2920,833%0,010,0206.683,0000.29EUROPÉIA30,12%
HAPVG130CALLR$ 13,0046,56% OTM 25 d.u.0,210.230,21-30,00%0,3700,745.486,0000.21AMERICANA18,92%
HAPVT122PUTR$ 12,2547,73% ITM 50 d.u.1,28-0.541,28-22,892%0005.120,000,850.43EUROPÉIA62,67%
HAPVS127PUTR$ 12,7547,57% ITM 25 d.u.1,46-0.721,4616,80%0005.040,001,350.11EUROPÉIA76,91%
HAPVS125PUTR$ 12,5049,47% ITM 25 d.u.1,30-0.671,3018,182%0004.056,001,100.2EUROPÉIA72,12%
HAPVS122PUTR$ 12,2540,76% ITM 25 d.u.1,01-0.651,01-21,705%0004.032,000,850.16EUROPÉIA69,98%
HAPVG127CALLR$ 12,7555,34% OTM 25 d.u.0,370.320,3732,143%0003.734,0000.37EUROPÉIA25,61%
HAPVP200PUTR$ 20,0081,54% ITM 212 d.u.8,25-0.598,2503,056,1003.294,008,600EUROPÉIA83,63%