Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/HAPV3

HAPV3 HAPVIDA ON

    • R$ 11,10

    0,09 arrow +0,817%

    • R$ 11,35

      Máxima

    • R$ 10,93

      Mínima

    • 2.016.600,00

      Volume

    • 31/07/26, 19:34:54

      Último Negócio

    • R$ 11,10

      Abertura

    • R$ 22,65

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 77,00%

      Desvio Padrão (1a)

    • 70,49%

      IV (1a)

    • 65,56%

      EWMA (1a)

    • 1,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HAPVT830PUTR$ 8,3075,93% OTM 15 d.u.0,04-0.040,04-20,00%0,040,030,04364,0000.04EUROPÉIA6,45%
HAPVH147CALLR$ 14,7570,54% OTM 15 d.u.0,050.060,0525,00%0,050,040,055,0000.05EUROPÉIA4,52%
HAPVT730PUTR$ 7,3081,39% OTM 15 d.u.0,01-0.010,01-50,00%0,020,010,0294,0000.01EUROPÉIA2,02%
HAPVH162CALLR$ 16,2575,87% OTM 15 d.u.0,020.030,0200,020,010,0210,0000.02EUROPÉIA1,74%
HAPVT780PUTR$ 7,8084,05% OTM 15 d.u.0,03-0.030,0300,020,010,027,0000.03EUROPÉIA4,89%
HAPVT770PUTR$ 7,7086,60% OTM 15 d.u.0,03-0.030,0300,020,010,023,0000.03EUROPÉIA4,83%
HAPVT740PUTR$ 7,4088,00% OTM 15 d.u.0,02-0.020,0200,020,010,022,0000.02EUROPÉIA3,46%
HAPVT750PUTR$ 7,5091,78% OTM 15 d.u.0,03-0.030,0300,020,010,02000.03EUROPÉIA4,71%
HAPVT760PUTR$ 7,6089,18% OTM 15 d.u.0,03-0.030,0300,020,010,02000.03EUROPÉIA4,77%
HAPVH165CALLR$ 16,5070,97% OTM 15 d.u.0,010.020,0100,020,010,02000.01AMERICANA0,99%
HAPVH167CALLR$ 16,7573,27% OTM 15 d.u.0,010.020,0100,020,010,02000.01EUROPÉIA0,94%
HAPVH110W2CALLR$ 11,0076,43% ATM 10 d.u.0,750.570,7533,929%000225.000,000,100.65AMERICANA50,69%
HAPVH100W2CALLR$ 10,0064,65% ITM 10 d.u.1,300.821,300000143.257,001,100.2AMERICANA78,41%
HAPVH115W2CALLR$ 11,5073,35% ATM 10 d.u.0,500.450,5061,29%00050.000,0000.5AMERICANA38,97%
HAPVX134PUTR$ 13,5061,12% ITM 97 d.u.2,80-0.582,80000028.000,002,400.4EUROPÉIA71,70%
HAPVT805PUTR$ 80,5078,54% ITM 15 d.u.68,78-168,60-0,838%00027.440,0069,400EUROPÉIA100,00%
HAPVT120PUTR$ 12,0053,83% ITM 15 d.u.1,09-0.681,09-17,424%1,531,052,0027.372,000,900.19EUROPÉIA72,59%
HAPVT110PUTR$ 11,0059,62% ATM 15 d.u.0,55-0.430,55-20,29%0,910,521,3022.701,0000.55EUROPÉIA48,30%
HAPVU122PUTR$ 12,2551,58% ITM 34 d.u.1,42-0.631,42-7,19%00022.308,001,150.27EUROPÉIA69,93%
HAPVH112CALLR$ 11,2569,42% ATM 15 d.u.0,720.520,7224,138%00021.901,0000.72EUROPÉIA45,29%
HAPVH102CALLR$ 10,2576,49% ITM 15 d.u.1,340.711,3416,522%0,7501,5020.509,000,850.49EUROPÉIA64,62%
HAPVT200PUTR$ 30,00228,41% ITM 15 d.u.18,82-0.9318,8200,090,18018.820,0018,900EUROPÉIA97,98%
HAPVU20PUTR$ 30,00144,74% ITM 34 d.u.18,50-0.9418,50000018.500,0018,900EUROPÉIA98,23%
HAPVU102PUTR$ 10,2554,71% OTM 34 d.u.0,43-0.280,43-18,868%0,2600,5216.768,0000.43EUROPÉIA35,08%
HAPVT295PUTR$ 29,50244,46% ITM 15 d.u.18,40-0.9118,40000016.560,0018,400EUROPÉIA97,28%
HAPVU285PUTR$ 28,50145,55% ITM 34 d.u.17,06-0.9317,06000015.358,0017,400EUROPÉIA97,72%
HAPVT112PUTR$ 11,2558,92% ATM 15 d.u.0,67-0.490,67-18,293%0,200,40013.735,000,150.52EUROPÉIA54,44%
HAPVH105CALLR$ 10,5074,88% ITM 15 d.u.1,170.671,1720,619%0,7501,4913.366,000,600.57AMERICANA60,07%
HAPVU130PUTR$ 13,0045,82% ITM 34 d.u.1,90-0.771,90-8,654%00012.424,001,900EUROPÉIA82,09%
HAPVI112CALLR$ 11,2561,55% ATM 34 d.u.1,020.551,0237,838%00012.373,0001.02EUROPÉIA46,22%
HAPVU135PUTR$ 13,5045,14% ITM 34 d.u.2,31-0.842,31-17,204%00012.181,002,400EUROPÉIA87,65%
HAPVH115CALLR$ 11,5068,12% ATM 15 d.u.0,600.470,6033,333%0,110,22011.545,0000.6AMERICANA40,15%
HAPVT105W1PUTR$ 10,5052,92% OTM 5 d.u.0,10-0.210,10-37,50%0,0800,1511.195,0000.1EUROPÉIA22,88%
HAPVT125PUTR$ 12,5045,21% ITM 15 d.u.1,41-0.831,41-22,099%00010.896,001,400.01EUROPÉIA85,59%
HAPVH110CALLR$ 11,0073,29% ATM 15 d.u.0,880.570,8827,536%0,130,25010.088,000,100.78AMERICANA50,18%
HAPVH115W1CALLR$ 11,5062,80% ATM 5 d.u.0,240.370,2460,00%0,110,2109.800,0000.24AMERICANA33,90%
HAPVT122PUTR$ 12,2577,26% ITM 15 d.u.1,50-0.651,5000009.630,001,150.35EUROPÉIA71,78%
HAPVU132PUTR$ 13,2544,44% ITM 34 d.u.2,09-0.812,09-9,914%0009.111,002,150EUROPÉIA85,52%
HAPVR102PUTR$ 10,2563,29% OTM 220 d.u.1,50-0.271,5001,0502,108.918,0001.5EUROPÉIA48,77%
HAPVT117PUTR$ 11,7581,66% ITM 15 d.u.1,21-0.561,2100,200,4008.487,000,650.56EUROPÉIA63,55%
HAPVH125CALLR$ 12,5059,81% OTM 15 d.u.0,220.250,2200,290,230,348.215,0000.22AMERICANA20,22%
HAPVT180PUTR$ 18,00159,34% ITM 15 d.u.7,05-0.857,0500007.770,006,900.15EUROPÉIA92,19%
HAPVU175PUTR$ 17,5091,03% ITM 34 d.u.6,30-0.876,3000007.030,006,400EUROPÉIA93,01%
HAPVT102PUTR$ 10,2576,38% OTM 15 d.u.0,41-0.290,4100,130,2505.425,0000.41EUROPÉIA35,35%
HAPVU105PUTR$ 10,5052,54% OTM 34 d.u.0,49-0.320,49-26,866%0,800,101,505.279,0000.49EUROPÉIA38,88%
HAPVV105PUTR$ 10,5062,33% OTM 53 d.u.0,82-0.330,8200,310,6104.920,0000.82EUROPÉIA44,15%
HAPVT127PUTR$ 12,7550,57% ITM 15 d.u.1,66-0.841,66-38,971%0004.865,001,650.01EUROPÉIA86,91%
HAPVU125PUTR$ 12,5047,73% ITM 34 d.u.1,54-0.691,54-10,983%0004.843,001,400.14EUROPÉIA74,70%
HAPVU127PUTR$ 12,7546,40% ITM 34 d.u.1,71-0.731,71-10,938%0004.828,001,650.06EUROPÉIA78,68%
HAPVH120CALLR$ 12,0070,57% OTM 15 d.u.0,450.370,4518,421%0,280,100,464.695,0000.45AMERICANA31,07%