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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
HAPVC4900R$ 3,771
00004,900,0200,010
000HAPVO490
HAPVC4950R$ 3,721
00004,950,0200,010
000HAPVO495
HAPVC510R$ 6,41R$ 3,571
00005,100,0200,010
-0.010,01R$ 0,01HAPVO510
HAPVC5300R$ 3,371
00005,300,0200,010
000HAPVO530
HAPVC550R$ 3,93R$ 3,171
00005,500,0200,010
000HAPVO550
HAPVC5700R$ 2,971
00005,700,030,010,02100,00
-0.020,02R$ 0,02HAPVO570
HAPVC5800R$ 2,871
00005,800,030,010,020
-0.030,02R$ 0,02HAPVO580
HAPVC5900R$ 2,771
00005,900,030,010,020
-0.030,02R$ 0,02HAPVO590
HAPVC600R$ 2,671
00006,000000
000HAPVO60
HAPVC610R$ 3,78R$ 2,571
00,791,5806,100,040,010,0350,00
-0.040,03R$ 0,03HAPVO610
HAPVC6200R$ 2,471
00006,2000,010,010
-0.040,03R$ 0,03HAPVO620
HAPVC6300R$ 2,371
00006,3000,020,010
-0.040,03R$ 0,03HAPVO630
HAPVC640R$ 2,51R$ 2,510.86
00006,4000,030,020
-0.040,03R$ 0,03HAPVO640
HAPVC6500R$ 2,171
00006,5000,030,020
-0.050,04R$ 0,04HAPVO650
HAPVC6600R$ 2,071
00006,6000,040,020
-0.060,04R$ 0,04HAPVO660
HAPVC6700R$ 1,971
00006,7000,040,020
-0.050,03R$ 0,03HAPVO670
HAPVC6800R$ 1,871
00006,8000,040,020
-0.070,05R$ 0,05HAPVO680
HAPVC6900R$ 1,771
00006,9000,050,030
-0.10,08R$ 0,08HAPVO690
HAPVC7000R$ 1,671
00007,0000,060,0350,00
-0.110,09R$ 0,09HAPVO700
HAPVC7100R$ 1,571
00007,1000,070,040
-0.090,06R$ 0,06HAPVO710
HAPVC720R$ 2,86R$ 1,471
00007,2000,080,0485,714
-0.140,13R$ 0,13HAPVO720
HAPVC7300R$ 1,381
00007,3000,090,050
-0.120,08R$ 0,08HAPVO730
HAPVC7400R$ 1,281
00007,4000,100,050
-0.140,11R$ 0,11HAPVO740
HAPVC750R$ 1,181
00007,5000,110,060
-0.150,11R$ 0,11HAPVO75
HAPVC7600R$ 1,081
00007,6000,130,070
-0.180,14R$ 0,14HAPVO760
HAPVC770R$ 2,41R$ 2,410.69
00007,7000,140,0737,50
-0.220,22R$ 0,22HAPVO770
HAPVC780R$ 2,30R$ 2,300.68
00007,8000,150,080
-0.210,17R$ 0,17HAPVO780
HAPVC790R$ 2,22R$ 2,220.67
00007,9000,160,0828,571
-0.270,27R$ 0,27HAPVO790
HAPVC800R$ 2,22R$ 2,220.67
00008,0000061,905
-0.30,34R$ 0,34HAPVO800
HAPVC810R$ 2,10R$ 2,100.66
00008,1000016,667
-0.30,28R$ 0,28HAPVO810
HAPVC820R$ 1,97R$ 1,970.64
00008,2000042,308
-0.340,37R$ 0,37HAPVO820
HAPVC83R$ 2,07R$ 2,070.64
00008,300000
-0.340,27R$ 0,27HAPVO83
HAPVC84R$ 0,93R$ 0,930.6
-31,1110008,400000
-0.360,23R$ 0,23HAPVO84
HAPVC849R$ 0,82R$ 0,820.58
-37,4050008,500000
-0.410,35R$ 0,35HAPVO849
HAPVC86R$ 0,82R$ 0,820.56
-38,3460008,6000067,742
-0.450,52R$ 0,52HAPVO86
HAPVC87R$ 1,27R$ 1,270.57
00008,7000,150,0882,857
-0.470,64R$ 0,64HAPVO87
HAPVC880R$ 0,73R$ 0,730.52
-38,1360008,8000061,364
-0.490,71R$ 0,71HAPVO880
HAPVC890R$ 0,68R$ 0,680.5
-39,8230008,9000048,98
-0.520,73R$ 0,73HAPVO890
HAPVC900R$ 0,62R$ 0,620.48
-41,5090,050,1009,0000,300,1540,351
-0.550,80R$ 0,80HAPVO900
HAPVC910R$ 0,60R$ 0,600.46
-38,1440009,1000,400,2037,288
-0.580,81R$ 0,81HAPVO910
HAPVC920R$ 0,53R$ 0,530.43
-32,9110009,2000040,909
-0.590,93R$ 0,93HAPVO920
HAPVC930R$ 0,51R$ 0,510.42
-49,000009,3000061,017
-0.630,95R$ 0,95HAPVO930
HAPVC940R$ 0,47R$ 0,470.4
-37,3330009,4000052,113
-0.631,08R$ 1,08HAPVO940
HAPVC950R$ 0,42R$ 0,420.37
-39,130009,50000-2,381
-10,82R$ 0,82HAPVO950
HAPVC960R$ 0,46R$ 0,460.37
-30,3030009,6000022,222
-0.741,10R$ 1,10HAPVO960
HAPVC970R$ 0,60R$ 0,600.4
00009,7000024,444
-0.811,12R$ 1,12HAPVO970
HAPVC980R$ 0,36R$ 0,360.33
-33,3330009,802,0001,0047,826
-0.721,36R$ 1,36HAPVO980
HAPVC990R$ 0,32R$ 0,320.3
-46,6670009,900000
-11,22R$ 1,03HAPVO990
HAPVC100R$ 0,30R$ 0,300.29
-41,1760,670,051,2910,0000,820,4127,731
-0.761,52R$ 1,52HAPVO100
HAPVC102R$ 0,29R$ 0,290.27
-25,6410,3000,6010,2500,280,1426,119
-0.831,69R$ 1,69HAPVO102
HAPVC105R$ 0,20R$ 0,200.21
-41,1760,2300,4610,5000,300,1524,516
-0.851,93R$ 1,93HAPVO105
HAPVC107R$ 0,17R$ 0,170.19
-51,42900010,7500,050,0319,231
-12,068R$ 1,86HAPVO107
HAPVC110R$ 0,14R$ 0,140.16
-44,000,1400,2711,000000
-12,317R$ 1,92HAPVO110
HAPVC112R$ 0,12R$ 0,120.14
-47,8260,370,050,6911,250000
-12,567R$ 2,05HAPVO112
HAPVC115R$ 0,11R$ 0,110.13
-42,1050,1500,3011,5000,400,2023,288
-12,816R$ 2,70HAPVO115
HAPVC117R$ 0,09R$ 0,090.11
-43,750,2800,5511,7500,980,4920,732
-0.973,078R$ 2,97HAPVO117
HAPVC120R$ 0,07R$ 0,070.09
-41,66700012,0000,900,4516,667
-13,315R$ 3,15HAPVO120
HAPVC122R$ 0,09R$ 0,090.1
-35,7140,010,01012,250000
-13,565R$ 2,19HAPVO122
HAPVC125R$ 0,05R$ 0,050.06
-50,000,050,040,0612,500008,023
-0.963,836R$ 3,77HAPVO125
HAPVC127R$ 0,08R$ 0,080.09
-20,000,050,040,0512,7501,500,7523,077
-14,064R$ 4,00HAPVO127
HAPVC130R$ 0,03R$ 0,030.04
-62,500,040,030,0413,000000
-14,313R$ 3,59HAPVO130
HAPVC132R$ 0,03R$ 0,030.04
-50,000,030,020,0413,2500017,479
-0.84,881R$ 4,10HAPVO132
HAPVC135R$ 0,03R$ 0,030.04
-50,000,030,020,0313,5000012,319
-0.974,83R$ 4,65HAPVO135
HAPVC137R$ 0,03R$ 0,030.04
-25,000,030,020,0313,7503,801,9016,429
-0.995,067R$ 4,89HAPVO137
HAPVC140R$ 0,02R$ 0,020.03
-50,000,020,010,0314,0000011,905
-15,311R$ 5,17HAPVO140
HAPVC142R$ 0,05R$ 0,050.05
00,020,010,0214,2500015,451
-15,561R$ 5,38HAPVO142
HAPVC145R$ 0,02R$ 0,020.03
-33,3330,020,010,0214,5003,481,7460,345
-15,81R$ 5,58HAPVO145
HAPVC147R$ 0,04R$ 0,040.04
00,020,010,0214,750000
-0.976,08R$ 4,93HAPVO147
HAPVC150R$ 0,02R$ 0,020.03
00,020,010,0215,000009,821
-16,309R$ 6,15HAPVO150
HAPVC152R$ 0,01R$ 0,010.01
-50,000,0100,0215,2500011,754
-16,559R$ 6,37HAPVO152
HAPVC155R$ 0,01R$ 0,010.01
-66,6670,0100,0215,5004,152,080
-16,808R$ 5,37HAPVO155
HAPVC157R$ 0,01R$ 0,010.01
-50,000,0100,0215,7505,402,700
-17,058R$ 6,40HAPVO157
HAPVC160R$ 0,01R$ 0,010.01
-50,000,0100,0216,0004,202,100
-0.947,383R$ 6,50HAPVO160
HAPVC162R$ 0,01R$ 0,010.01
-66,6670,0100,0216,250000
-17,557R$ 6,00HAPVO162
HAPVC165R$ 0,01R$ 0,010.01
-50,000,0100,0216,5000,600,3035,484
-17,806R$ 7,56HAPVO165
HAPVC167R$ 0,01R$ 0,010.01
-50,000,0100,0216,750000
-18,056R$ 5,83HAPVO167
HAPVC170R$ 0,01R$ 0,010.01
00,0100,0217,000000
-18,305R$ 6,86HAPVO170
HAPVC172R$ 0,01R$ 0,010.01
00,0100,0217,250000
-18,554R$ 6,58HAPVO172
HAPVC175R$ 0,01R$ 0,010.01
00,0100,0217,5007,203,600
-18,804R$ 6,82HAPVO175
HAPVC177R$ 0,03R$ 0,030.03
00,0100,0217,750000
-19,053R$ 8,17HAPVO177
HAPVC180R$ 0,01R$ 0,010.01
00,0100,0218,0001,000,500
-0.999,313R$ 8,41HAPVO180
HAPVC182R$ 0,02R$ 0,020.02
00,0100,0218,250000
-19,552R$ 7,40HAPVO182
HAPVC185R$ 0,02R$ 0,020.02
00,0100,0218,500000
-19,802R$ 7,81HAPVO185
HAPVC187R$ 0,01R$ 0,010.01
00,0100,0218,750000
-110,054R$ 8,15HAPVO187
HAPVC190R$ 0,02R$ 0,020.02
00,0100,0219,000000
-110,301R$ 9,35HAPVO190
HAPVC192R$ 0,01R$ 0,010.01
00,0100,0219,250000
-110,55R$ 8,32HAPVO192
HAPVC195R$ 0,02R$ 0,020.02
00,0100,0219,500000
-110,80R$ 8,71HAPVO195
HAPVC199R$ 0,01R$ 0,010.01
00,0100,0220,0000,100,055,213
-0.911,469R$ 11,10HAPVO199
HAPVC205R$ 0,01R$ 0,010.01
00,0100,0220,500000
-111,798R$ 9,60HAPVO205
HAPVC207R$ 0,01R$ 0,010.01
00,0100,0220,750000
-112,0470HAPVO207
HAPVC210R$ 0,05R$ 0,050.04
00,0100,0221,000000
-112,297R$ 10,02HAPVO210
HAPVC215R$ 0,04R$ 0,040.03
00,0100,0221,500000
-112,796R$ 10,77HAPVO215
HAPVC222R$ 0,02R$ 0,020.02
00,0100,0222,250000
-113,545R$ 11,25HAPVO222
HAPVC250R$ 0,01R$ 0,010.01
00,0100,0225,000000
-116,289R$ 15,40HAPVO250
HAPVC200R$ 0,01R$ 0,010.01
00,0100,0230,00017,508,753,839
-121,278R$ 21,10HAPVO200
HAPVC365000
00,0100,0236,500000
-127,765R$ 25,70HAPVO365
HAPVC380000
00,0100,0238,000000
-129,262R$ 27,40HAPVO380
HAPVC400000
00,0100,0240,000000
-131,258R$ 29,10HAPVO400
HAPVC600000
00,0100,0260,000000
-151,216R$ 48,40HAPVO600
HAPVC830000
00,0100,0283,000000
-174,1690HAPVO830
HAPVC840000
00,0100,0284,000000
-175,167R$ 71,84HAPVO840
HAPVC850000
00,0100,0285,000000
-176,165R$ 72,84HAPVO850
HAPVC860000
00,0100,0286,000000
-177,163R$ 73,82HAPVO860
HAPVC870000
00,0100,0287,000000
-178,161R$ 75,10HAPVO870