HAPV3 - HAPVIDA ON: Opções e cotação

INÍCIO /HAPV3

HAPV3 HAPVIDA ON

0 +0%
- R$ 2,35
  Máxima
- R$ 2,28
  Mínima
- 54.896.200,00
  Volume
- 02/05/25, 18:39:17
  Último Negócio
- R$ 2,32
  Abertura
- R$ 127,45
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

48,00%
Desvio Padrão (1a)
56,28%
IV (1a)

51,10%
EWMA (1a)
1,89
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
HAPVG100	0	R$ 2,22	1	0	0	0	0,10	0	0	0	0	0	0	0	HAPVS100
HAPVG20	0	R$ 2,13	1	0	0	0	0,20	0	0	0	0	0	0	0	HAPVS20
HAPVG300	R$ 1,07	R$ 2,03	1	0	0	0	0,30	0	0	0	0	0	0	0	HAPVS300
HAPVG350	R$ 1,91	R$ 1,98	1	0	0	0	0,35	0	0	0	0	-0.01	0,01	R$ 0,01	HAPVS350
HAPVG40	0	R$ 1,93	1	0	0	0	0,40	0	0	0	0	0	0	0	HAPVS40
HAPVG500	R$ 0,03	R$ 1,83	1	0	0	0	0,50	0	0	0	0	0	0	0	HAPVS500
HAPVG600	R$ 0,01	R$ 1,74	1	0	0	0	0,60	0	0	0	0	0	0	R$ 2,08	HAPVS600
HAPVG700	R$ 0,01	R$ 1,64	1	0	0	0	0,70	0	0	0	0	0	0	0	HAPVS700
HAPVG800	0	R$ 1,54	1	0	0	0	0,80	0	0	0	0	0	0	0	HAPVS800
HAPVG900	0	R$ 1,44	1	0	0	0	0,90	0	0	0	0	0	0	0	HAPVS900
HAPVG10	0	R$ 1,35	1	0	0	0	1,00	0	0	0	0	0	0	0	HAPVS10
HAPVG110	0	R$ 1,25	1	0	0	0	1,10	0	0	0	0	0	0	0	HAPVS110
HAPVG120	0	R$ 1,15	1	0	0	0	1,20	0	0	0	0	0	0	0	HAPVS120
HAPVG130	0	R$ 1,06	1	0	0	0	1,30	0	0	0	0	0	0	0	HAPVS130
HAPVG135	R$ 1,23	R$ 1,23	0.86	0	0	0	1,35	0	0	0	0	0	0	0	HAPVS135
HAPVG140	0	R$ 0,96	1	0	0	0	1,40	0	0	0	0	0	0	0	HAPVS140
HAPVG175	0	R$ 0,62	1	0	0	0	1,75	0	0	0	0	0	0	0	HAPVS175
HAPVG185	0	R$ 0,52	1	0	0	0	1,85	0	0	0	0	0	0	0	HAPVS185
HAPVG195	R$ 2,09	R$ 0,42	1	0	0	0	1,95	0	0	0	0	0	0	0	HAPVS195
HAPVG205	R$ 2,08	R$ 0,33	1	0	0	0	2,05	0	0,03	0,02	66,667	-0.19	0,05	R$ 0,05	HAPVS205
HAPVG215	0	R$ 0,23	1	0	0	0	2,15	0	0	0	0	0	0	0	HAPVS215
HAPVG225	R$ 0,38	R$ 0,38	0.63	0	0	0	2,25	0,32	0	0,16	0	-0.33	0,09	R$ 0,09	HAPVS225
HAPVG235	R$ 0,26	R$ 0,26	0.57	0,28	0,08	0,48	2,35	0	0,10	0,05	0	-0.41	0,35	R$ 0,35	HAPVS235
HAPVG245	0	0	0	0	0	0	2,45	0	0	0	0	-1	0,064	0	HAPVS245
HAPVG255	R$ 1,39	R$ 1,39	0.8	0	0	0	2,55	0	0	0	0	-1	0,161	0	HAPVS255
HAPVG265	0	0	0	0	0	0	2,65	0	0	0	0	-0.74	0,31	R$ 0,31	HAPVS265
HAPVG275	R$ 1,28	R$ 1,28	0.76	0,17	0	0,34	2,75	0	0	0	0	-0.72	0,43	R$ 0,43	HAPVS275
HAPVG285	0	0	0	0	0	0	2,85	0	0	0	0	-0.99	0,454	R$ 0,44	HAPVS285
HAPVG305	R$ 1,07	R$ 1,07	0.7	0,24	0	0,48	3,05	0	0	0	0	-0.28	1,80	R$ 0,61	HAPVS305
HAPVG315	R$ 0,80	R$ 0,80	0.62	0,19	0	0,38	3,15	0	0	0	0	-1	0,745	R$ 0,70	HAPVS315
HAPVG325	0	0	0	0	0	0	3,25	0	0	0	0	-1	0,842	0	HAPVS325
HAPVG335	R$ 0,77	R$ 0,77	0.6	0	0	0	3,35	0	0	0	0	-1	0,94	R$ 0,01	HAPVS335
HAPVG345	R$ 0,67	R$ 0,67	0.56	0	0	0	3,45	0	0	0	0	-1	1,037	R$ 0,01	HAPVS345
HAPVG355	0	0	0	0	0	0	3,55	0	0	0	0	-1	1,134	0	HAPVS355
HAPVG365	R$ 0,52	R$ 0,52	0.5	0	0	0	3,65	0	0	0	0	-1	1,232	R$ 0,04	HAPVS365
HAPVG375	R$ 0,21	R$ 0,21	0.32	0	0	0	3,75	0	0	0	0	-1	1,329	R$ 0,02	HAPVS375
HAPVG385	R$ 0,26	R$ 0,26	0.35	0	0	0	3,85	0	0	0	0	-1	1,426	R$ 1,30	HAPVS385
HAPVG390	R$ 0,03	R$ 0,03	0.09	0	0	0	3,90	0	0	0	0	-1	1,475	R$ 0,01	HAPVS390
HAPVG395	R$ 0,03	R$ 0,03	0.09	0	0	0	3,95	0	0	0	0	-1	1,524	R$ 0,02	HAPVS395
HAPVG400	R$ 0,01	R$ 0,01	0.04	0,05	0,01	0,09	4,00	0	0	0	0	-1	1,572	R$ 0,04	HAPVS400
HAPVG405	R$ 0,03	R$ 0,03	0.09	0	0	0	4,05	0	0	0	0	-1	1,621	R$ 0,10	HAPVS405
HAPVG410	R$ 0,01	R$ 0,01	0.04	0	0	0	4,10	0	0	0	0	-1	1,669	R$ 0,18	HAPVS410
HAPVG415	R$ 0,01	R$ 0,01	0.04	0	0	0	4,15	0	0	0	0	-1	1,718	0	HAPVS415
HAPVG420	R$ 0,02	R$ 0,02	0.07	0,01	0,01	0	4,20	0	0	0	0	-1	1,767	R$ 0,10	HAPVS420
HAPVG430	R$ 0,01	R$ 0,01	0.04	0,01	0,01	0	4,30	0	0	0	0	-1	1,864	R$ 1,03	HAPVS430
HAPVG440	R$ 0,02	R$ 0,02	0.06	0,01	0,01	0	4,40	0	0	0	0	-1	1,961	R$ 0,33	HAPVS440
HAPVG445	R$ 0,01	R$ 0,01	0.04	0	0	0	4,45	0	0	0	0	-0.61	2,372	R$ 0,34	HAPVS445
HAPVG450	R$ 0,01	R$ 0,01	0.04	0	0	0	4,50	0	0	0	0	-1	2,059	R$ 0,43	HAPVS450
HAPVG460	R$ 0,02	R$ 0,02	0.06	0	0	0	4,60	0	0	0	0	-0.48	2,791	R$ 0,71	HAPVS460
HAPVG470	R$ 0,01	R$ 0,01	0.04	0	0	0	4,70	0	0	0	0	-1	2,253	0	HAPVS470
HAPVG480	R$ 0,01	R$ 0,01	0.03	0	0	0	4,80	0	0	0	0	-1	2,351	0	HAPVS480
HAPVG490	R$ 0,01	R$ 0,01	0.03	0	0	0	4,90	0	0	0	0	-1	2,448	R$ 0,80	HAPVS490
HAPVG50	0	0	0	0	0	0	5,00	0	0	0	0	-1	2,545	0	HAPVS50
HAPVG520	R$ 0,03	R$ 0,03	0.07	0	0	0	5,20	0	0	0	0	-1	2,74	0	HAPVS520
HAPVG540	0	0	0	0	0	0	5,40	0	0	0	0	-1	2,934	R$ 1,60	HAPVS540
HAPVG560	0	0	0	0	0	0	5,60	0	0	0	0	-1	3,129	0	HAPVS560
HAPVG580	0	0	0	0	0	0	5,80	0	0	0	0	-1	3,324	0	HAPVS580
HAPVG60	0	0	0	0	0	0	6,00	0	0	0	0	-1	3,518	0	HAPVS60
HAPVG620	0	0	0	0	0	0	6,20	0	0	0	0	-0.29	4,958	R$ 3,54	HAPVS620
HAPVG640	0	0	0	0	0	0	6,40	0	0	0	0	-1	3,907	0	HAPVS640
HAPVG660	0	0	0	0	0	0	6,60	0	0	0	0	-1	4,102	0	HAPVS660
HAPVG680	0	0	0	0	0	0	6,80	0	0	0	0	-1	4,297	0	HAPVS680
HAPVG70	0	0	0	0	0	0	7,00	0	0	0	0	-1	4,491	0	HAPVS70
HAPVG720	0	0	0	0	0	0	7,20	0	0	0	0	-1	4,686	0	HAPVS720
HAPVG740	0	0	0	0	0	0	7,40	0	0	0	0	-1	4,88	0	HAPVS740
HAPVG760	0	0	0	0	0	0	7,60	0	0	0	0	-1	5,075	0	HAPVS760
HAPVG780	0	0	0	0	0	0	7,80	0	0	0	0	-1	5,27	0	HAPVS780
HAPVG80	0	0	0	0	0	0	8,00	0	0	0	0	-1	5,464	0	HAPVS80
HAPVG820	0	0	0	0	0	0	8,20	0	0	0	0	-1	5,659	0	HAPVS820
HAPVG840	0	0	0	0	0	0	8,40	0	0	0	0	-1	5,853	0	HAPVS840
HAPVG860	0	0	0	0	0	0	8,60	0	0	0	0	-1	6,048	0	HAPVS860
HAPVG880	0	0	0	0	0	0	8,80	0	0	0	0	-1	6,243	0	HAPVS880
HAPVG90	0	0	0	0	0	0	9,00	0	0	0	0	-1	6,437	0	HAPVS90
HAPVG920	0	0	0	0	0	0	9,20	0	0	0	0	-1	6,632	0	HAPVS920
HAPVG940	0	0	0	0	0	0	9,40	0	0	0	0	-1	6,827	0	HAPVS940
HAPVG950	0	0	0	0	0	0	9,50	0	0	0	0	-1	6,924	0	HAPVS950
HAPVG960	0	0	0	0	0	0	9,60	0	0	0	0	-1	7,021	0	HAPVS960
HAPVG970	0	0	0	0	0	0	9,70	0	0	0	0	-1	7,118	0	HAPVS970
HAPVG980	0	0	0	0	0	0	9,80	0	0	0	0	-1	7,216	0	HAPVS980
HAPVG990	0	0	0	0	0	0	9,90	0	0	0	0	-1	7,313	0	HAPVS990
HAPVG99	0	0	0	0	0	0	10,00	0	0	0	0	-1	7,41	0	HAPVS99
HAPVG102	0	0	0	0	0	0	10,25	0	0	0	0	-0.74	7,923	R$ 7,45	HAPVS102
HAPVG105	0	0	0	0	0	0	10,50	0	0	0	0	-1	7,897	0	HAPVS105

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 69,34 0.464%
AAPL34	R$ 58,01 -3.155%
ABCB4	R$ 21,61 -0.415%
ABEV3	R$ 14,14 -2.951%
AERI3	R$ 5,25 18.51%
AGRO3	R$ 21,09 -0.425%
ALOS3	R$ 21,46 0.941%
ALPA4	R$ 7,60 2.703%
ALUP11	R$ 30,41 -1.33%
AMAR3	R$ 1,37 -0.725%
AMBP3	R$ 120,00 -1.639%
AMER3	R$ 5,58 -1.413%
AMZO34	R$ 53,60 2.368%
ANIM3	R$ 3,30 3.448%
ARML3	R$ 4,71 7.534%
ASAI3	R$ 9,09 -1.088%
AURA33	R$ 37,50 -4.288%
AURE3	R$ 8,98 0.56%
AURE99	R$ 7,11 0%
AZUL4	R$ 1,47 0%
AZZA3	R$ 31,70 -0.44%
B3SA3	R$ 13,31 -1.334%
BABA34	R$ 25,41 4.827%
BBAS3	R$ 28,90 -0.104%
BBDC3	R$ 12,03 -1.635%
BBDC4	R$ 13,51 -1.602%
BBSE3	R$ 42,19 -1.356%
BEEF3	R$ 6,02 1.861%
BERK34	R$ 153,52 0.828%
BHIA3	R$ 5,42 -0.368%
BLAU3	R$ 13,33 3.253%
BMGB4	R$ 3,85 1.05%
BMOB3	R$ 19,10 1.005%
BOVA11	R$ 132,12 0.372%
BOVB11	R$ 137,57 -0.058%
BOVV11	R$ 139,46 0.875%
BPAC11	R$ 37,76 -0.918%
BPAN4	R$ 7,49 -1.577%
BRAP4	R$ 16,22 0.185%
BRAV3	R$ 17,99 3.629%
BRAX11	R$ 112,97 0.24%
BRFS3	R$ 22,46 -1.057%
BRKM5	R$ 10,67 0%
BRSR6	R$ 11,71 1.826%
CAML3	R$ 4,39 0.688%
CASH3	R$ 7,01 9.19%
CBAV3	R$ 4,00 1.781%
CCRO3	R$ 13,45 0%
CEAB3	R$ 13,21 -0.469%
CHVX34	R$ 79,05 2.423%
CMIG3	R$ 14,66 0.541%
CMIG4	R$ 10,36 0.669%
CMIN3	R$ 6,08 -0.977%
COCA34	R$ 67,10 -2.754%
COGN3	R$ 2,61 1.163%
CPFE3	R$ 38,00 -0.498%
CPLE3	R$ 10,70 2.49%
CPLE6	R$ 11,76 1.995%
CRFB3	R$ 8,54 -0.117%
CSAN3	R$ 8,04 3.475%
CSMG3	R$ 20,99 -2.099%
CSNA3	R$ 9,38 0.86%
CURY3	R$ 28,01 1.67%
CVCB3	R$ 2,21 1.843%
CXSE3	R$ 15,82 -1.371%
CYRE3	R$ 24,40 -1.573%
DASA3	R$ 1,73 -1.705%
DIRR3	R$ 36,01 -0.935%
DXCO3	R$ 5,58 0.904%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,67 0.908%
EGIE3	R$ 41,15 -1.01%
ELET3	R$ 44,60 1.479%
ELET6	R$ 48,61 0.788%
EMBR3	R$ 66,16 1.91%
ENEV3	R$ 13,35 -1.184%
ENGI11	R$ 45,40 -1.175%
ENJU3	R$ 1,28 4.918%
EQTL3	R$ 35,90 -0.651%
ESPA3	R$ 0,80 -2.241%
EVEN3	R$ 5,73 -0.348%
EXCO32	R$ 10,39 -0.192%
EXXO34	R$ 75,84 1.649%
EZTC3	R$ 13,03 -1.883%
FESA4	R$ 7,20 -0.69%
FLRY3	R$ 12,90 -0.693%
GFSA3	R$ 1,33 -5%
GGBR4	R$ 14,95 -0.267%
GGPS3	R$ 15,20 0.662%
GMAT3	R$ 7,75 0.649%
GMCO34	R$ 63,51 -0.641%
GOAU4	R$ 8,36 -0.595%
GOGL34	R$ 77,15 2.525%
GOLD11	R$ 19,09 -2.602%
GOLL4	R$ 1,25 1.626%
GRND3	R$ 5,42 -2.518%
GSGI34	R$ 105,95 3.862%
GUAR3	R$ 8,00 -1.72%
HAPV3	R$ 2,32 0%
HBOR3	R$ 2,22 -5.932%
HBSA3	R$ 3,05 0.66%
HYPE3	R$ 22,75 -5.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,93 1.899%
INBR32	R$ 37,10 -1.722%
INTB3	R$ 14,30 1.06%
IRBR3	R$ 47,70 -0.272%
ISAE4	R$ 24,42 1.792%
ITLC34	R$ 19,55 2.302%
ITSA4	R$ 10,62 -0.748%
ITUB3	R$ 31,40 1.078%
ITUB4	R$ 35,49 -0.211%
IVVB11	R$ 361,75 2.088%
JALL3	R$ 4,09 2.25%
JBSS3	R$ 43,51 -1.293%
JHSF3	R$ 5,05 -1.559%
JNJB34	R$ 59,30 0.577%
JPMC34	R$ 144,62 3.67%
KEPL3	R$ 7,77 3.6%
KLBN11	R$ 18,72 1.025%
LAVV3	R$ 10,40 -0.383%
LEVE3	R$ 29,45 -0.574%
LILY34	R$ 156,70 -8.895%
LJQQ3	R$ 2,83 2.536%
LOGG3	R$ 21,25 1.19%
LOGN3	R$ 22,50 0.806%
LREN3	R$ 14,88 1.848%
LWSA3	R$ 3,61 0%
M1TA34	R$ 119,50 4.094%
MATD3	R$ 4,78 -0.209%
MBLY3	R$ 1,05 -0.943%
MCDC34	R$ 89,05 -2.89%
MDIA3	R$ 25,28 -0.355%
MDNE3	R$ 15,80 -4.01%
MEAL3	R$ 1,27 6.723%
MELI34	R$ 107,34 -1.541%
MGLU3	R$ 9,30 -0.215%
MILS3	R$ 10,06 -0.984%
MLAS3	R$ 1,26 3.279%
MOVI3	R$ 7,11 0.907%
MRFG3	R$ 21,49 0.047%
MRVE3	R$ 5,86 -1.014%
MSFT34	R$ 100,80 3.004%
MTRE3	R$ 3,54 -7.812%
MULT3	R$ 25,96 0.855%
MYPK3	R$ 12,50 1.461%
N1VO34	R$ 48,55 3.21%
NASD11	R$ 15,96 3.234%
NEOE3	R$ 22,86 -0.175%
NFLX34	R$ 129,80 0.949%
NTCO3	R$ 9,53 0.21%
NVDC34	R$ 13,30 1.916%
ODPV3	R$ 10,97 2.715%
ONCO3	R$ 5,92 -2.149%
ORVR3	R$ 48,31 -1.489%
OXYP34	R$ 39,00 5.405%
P1GR34	R$ 799,23 -0.01%
PAGS34	R$ 11,01 -0.362%
PCAR3	R$ 3,96 -6.383%
PETR3	R$ 32,82 2.402%
PETR4	R$ 30,80 2.701%
PETZ3	R$ 4,45 -4.301%
PIBB11	R$ 237,70 0.072%
PLPL3	R$ 12,22 4.623%
PNVL3	R$ 9,04 -1.525%
POMO4	R$ 7,10 1.898%
POSI3	R$ 5,59 -4.871%
PRIO3	R$ 36,46 8.158%
PSSA3	R$ 43,71 -0.637%
PTBL3	R$ 4,23 0%
PYPL34	R$ 18,93 0.799%
QUAL3	R$ 2,10 1.942%
RADL3	R$ 20,17 1.663%
RAIL3	R$ 19,03 -1.907%
RAIZ4	R$ 1,86 2.762%
RANI3	R$ 7,90 -1.619%
RAPT4	R$ 8,75 -1.942%
RDOR3	R$ 32,10 0.25%
RECV3	R$ 13,21 2.882%
RENT3	R$ 43,01 0.116%
RIOT34	R$ 340,88 1.953%
ROMI3	R$ 9,40 2.62%
ROXO34	R$ 11,65 0.518%
SANB11	R$ 28,90 -2.1%
SANB3	R$ 13,75 -2.413%
SAPR11	R$ 30,05 -2.213%
SBFG3	R$ 10,65 0.377%
SBSP3	R$ 113,80 -0.079%
SEER3	R$ 6,20 3.506%
SEQL3	R$ 1,93 1.047%
SIMH3	R$ 5,22 -2.612%
SIMN34	R$ 226,64 2.506%
SLCE3	R$ 20,10 1.566%
SMAL11	R$ 101,70 0.197%
SMFT3	R$ 24,09 -1.472%
SMTO3	R$ 19,52 0.051%
SOJA3	R$ 10,49 1.549%
SPXI11	R$ 350,16 1.534%
SRNA3	R$ 10,04 2.449%
STBP3	R$ 13,51 -0.222%
SUZB3	R$ 50,71 1.258%
TAEE11	R$ 35,56 -1.002%
TASA4	R$ 7,91 -6.722%
TCSA3	R$ 1,33 2.308%
TEND3	R$ 16,08 -0.433%
TIMS3	R$ 18,66 -1.53%
TMOS34	R$ 49,54 -1.648%
TOTS3	R$ 37,39 -0.611%
TRAD3	R$ 6,70 1.056%
TRIS3	R$ 6,90 -0.862%
TSLA34	R$ 49,81 -0.777%
TSMC34	R$ 125,58 5.975%
TTEN3	R$ 15,71 -3.025%
TUPY3	R$ 20,84 -2.844%
UGPA3	R$ 17,73 -0.561%
UNIP6	R$ 55,08 0.935%
USIM5	R$ 5,53 0%
VALE3	R$ 52,81 -0.095%
VAMO3	R$ 5,02 2.033%
VAMO99	R$ 5,45 0%
VBBR3	R$ 18,82 0.106%
VERZ34	R$ 41,63 -0.12%
VISA34	R$ 99,07 1.34%
VIVA3	R$ 21,95 -0.724%
VIVT3	R$ 27,47 -1.151%
VLID3	R$ 25,36 2.465%
VULC3	R$ 17,21 2.44%
VVEO3	R$ 1,12 -2.609%
WALM34	R$ 34,59 1.14%
WEGE3	R$ 44,48 -0.358%
WIZC3	R$ 5,99 0.335%
XBOV11	R$ 132,52 0.06%
XPBR31	R$ 91,21 -0.632%
YDUQ3	R$ 14,90 4.269%
ZAMP3	R$ 3,19 1.592%

Lucrar no mercado de opções agora ficou muito mais fácil

HAPV3 HAPVIDA ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT