Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 13:29:02

Search Icon
INÍCIO/HBOR3

HBOR3 HELBOR ON

    • R$ 2,59

    -0,08 arrow -2,996%

    • R$ 2,66

      Máxima

    • R$ 2,55

      Mínima

    • 578.100,00

      Volume

    • 16/12/25, 13:28:51

      Último Negócio

    • R$ 2,66

      Abertura

    • R$ 1,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 70,00%

      Desvio Padrão (1a)

    • 67,58%

      IV (1a)

    • 74,02%

      EWMA (1a)

    • 1,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HBORM30PUTR$ 3,008,39% ITM 19 d.u.0,381-10,3000,410,390,4300,410EUROPÉIA100,00%
HBORM305PUTR$ 3,0572,35% ITM 19 d.u.0,50-0.750,5000,450,430,4800,460.04EUROPÉIA80,87%
HBORB270CALLR$ 2,7074,66% ATM 44 d.u.0,300.540,30000012.570,0000.3AMERICANA41,43%
HBORA240CALLR$ 2,4083,89% ITM 19 d.u.0,350.690,35000011.550,000,190.16AMERICANA60,19%
HBORX30PUTR$ 3,0074,59% ITM 3 d.u.0,409-0.960,3200006.400,000,410EUROPÉIA96,62%
HBORM250PUTR$ 2,5054,24% ATM 19 d.u.0,10-0.350,1066,667%0,100,080,11500,0000.1EUROPÉIA40,95%
HBORN400PUTR$ 3,9054,40% ITM 293 d.u.1,13-0.561,132,727%0,770,401,14113,001,310EUROPÉIA76,83%
HBORL280CALLR$ 2,8097,92% OTM 3 d.u.0,040.250,0400,0100,0280,0000.04AMERICANA22,11%
HBORX260PUTR$ 2,6032,72% ATM 3 d.u.0,04-0.520,04-42,857%0,050,020,084,000,010.03EUROPÉIA53,28%
HBORX190PUTR$ 1,90462,01% OTM 3 d.u.0,18-0.190,180000000.18EUROPÉIA35,73%
HBORX200PUTR$ 2,00181,82% OTM 3 d.u.0,02-0.080,0200,0100,02000.02EUROPÉIA11,28%
HBORX220PUTR$ 2,20457,63% OTM 3 d.u.0,30-0.280,3000,0100,02000.3EUROPÉIA46,80%
HBORL240CALLR$ 2,40193,06% ITM 3 d.u.0,320.680,32000000,190.13AMERICANA60,40%
HBORX240PUTR$ 2,4090,22% OTM 3 d.u.0,03-0.20,0300,0200,04000.03EUROPÉIA22,95%
HBORL250CALLR$ 2,50374,24% ATM 3 d.u.0,460.620,46000000,090.37AMERICANA45,47%
HBORX250PUTR$ 2,5090,39% ATM 3 d.u.0,06-0.340,060000000.06EUROPÉIA37,26%
HBORL260CALLR$ 2,6091,26% ATM 3 d.u.0,100.510,1000,060,030,08000.1AMERICANA47,09%
HBORL270CALLR$ 2,70430,88% ATM 3 d.u.0,440.560,440000000.44AMERICANA37,44%
HBORX280PUTR$ 2,8047,50% ITM 3 d.u.0,21-0.930,21000000,210EUROPÉIA93,32%
HBORL290CALLR$ 2,9094,38% OTM 3 d.u.0,020.150,0200,0100,02000.02AMERICANA12,83%
HBORL295CALLR$ 2,95103,83% OTM 3 d.u.0,020.140,020000000.02EUROPÉIA11,67%
HBORX295PUTR$ 2,9526,89% ITM 3 d.u.0,355-10,3200,130,25000,360EUROPÉIA100,00%
HBORL30CALLR$ 3,00238,42% OTM 3 d.u.0,130.330,1300,0100,02000.13AMERICANA24,54%
HBORL310CALLR$ 3,10271,22% OTM 3 d.u.0,140.320,1400,0900,17000.14AMERICANA22,66%
HBORL320CALLR$ 3,20192,23% OTM 3 d.u.0,050.190,050000000.05AMERICANA13,44%
HBORX320PUTR$ 3,20149,48% ITM 3 d.u.0,627-0.890,30000000,610EUROPÉIA91,45%
HBORL325CALLR$ 3,25249,78% OTM 3 d.u.0,090.240,090000000.09EUROPÉIA16,76%
HBORL330CALLR$ 3,30222,81% OTM 3 d.u.0,060.190,060000000.06AMERICANA13,31%
HBORL335CALLR$ 3,35203,09% OTM 3 d.u.0,040.150,040000000.04EUROPÉIA10,29%
HBORL340CALLR$ 3,40288,33% OTM 3 d.u.0,100.240,100000000.1AMERICANA15,45%
HBORL350CALLR$ 3,50208,63% OTM 3 d.u.0,030.110,030000000.03AMERICANA7,64%
HBORL355CALLR$ 3,55232,91% OTM 3 d.u.0,040.130,040000000.04EUROPÉIA8,67%
HBORL360CALLR$ 3,60255,75% OTM 3 d.u.0,050.150,050000000.05AMERICANA9,44%
HBORL370CALLR$ 3,70284,69% OTM 3 d.u.0,060.160,060000000.06AMERICANA9,70%
HBORL390CALLR$ 3,90259,61% OTM 3 d.u.0,030.10,0300,0100,01000.03AMERICANA5,69%
HBORL395CALLR$ 3,95372,57% OTM 3 d.u.0,100.20,100000000.1EUROPÉIA10,79%
HBORL40CALLR$ 4,00216,83% OTM 3 d.u.0,010.040,010000000.01AMERICANA2,57%
HBORX40PUTR$ 4,00489,59% ITM 3 d.u.1,602-0.711,2900,030,05001,410EUROPÉIA85,94%
HBORL410CALLR$ 4,10319,97% OTM 3 d.u.0,050.130,050000000.05AMERICANA6,87%
HBORL420CALLR$ 4,20268,47% OTM 3 d.u.0,020.070,020000000.02AMERICANA3,66%
HBORL450CALLR$ 4,50296,94% OTM 3 d.u.0,020.060,020000000.02AMERICANA3,13%
HBORL540CALLR$ 5,40398,02% OTM 3 d.u.0,030.070,0300,1300,25000.03AMERICANA2,84%
HBORM160PUTR$ 1,60213,51% OTM 19 d.u.0,13-0.130,130000000.13EUROPÉIA29,28%
HBORA210CALLR$ 2,10218,06% ITM 19 d.u.0,840.750,84000000,490.35AMERICANA52,68%
HBORM210PUTR$ 2,10401,85% OTM 19 d.u.0,74-0.230,740000000.74EUROPÉIA63,79%
HBORA215CALLR$ 2,15211,93% ITM 19 d.u.0,800.730,80000000,440.36EUROPÉIA51,83%
HBORM240PUTR$ 2,4047,75% OTM 19 d.u.0,05-0.240,0500,0400,08000.05EUROPÉIA27,75%
HBORM245PUTR$ 2,4553,83% OTM 19 d.u.0,08-0.30,0800,080,060,09000.08EUROPÉIA35,63%
HBORA250CALLR$ 2,5078,76% ATM 19 d.u.0,280.620,2800,220,200,2400,090.19AMERICANA54,01%
HBORA255CALLR$ 2,55153,47% ATM 19 d.u.0,460.610,4600,200,180,2200,040.42EUROPÉIA44,02%