Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/HBOR3

HBOR3 HELBOR ON

    • R$ 4,05

    0,03 arrow +0,746%

    • R$ 4,08

      Máxima

    • R$ 3,88

      Mínima

    • 1.369.500,00

      Volume

    • 31/10/25, 18:39:52

      Último Negócio

    • R$ 4,05

      Abertura

    • R$ 5,43

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 64,61%

      IV (1a)

    • 64,36%

      EWMA (1a)

    • 1,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HBORK390CALLR$ 3,9044,60% ATM 14 d.u.0,270.680,27-22,857%0002.594,000,150.12AMERICANA64,62%
HBORX420PUTR$ 4,2060,25% ATM 34 d.u.0,40-0.490,400000800,000,150.25EUROPÉIA57,76%
HBORK360CALLR$ 3,6029,91% ITM 14 d.u.0,480.960,48-15,789%0,030,050288,000,450.03AMERICANA95,89%
HBORW390PUTR$ 3,9066,93% ATM 14 d.u.0,17-0.360,17000017,0000.17EUROPÉIA41,83%
HBORK425CALLR$ 4,2560,52% ATM 14 d.u.0,160.410,166,667%00016,0000.16EUROPÉIA35,99%
HBORW245PUTR$ 2,45115,38% OTM 14 d.u.0,01-0.020,0100,0100,02000.01EUROPÉIA4,10%
HBORW260PUTR$ 2,60138,43% OTM 14 d.u.0,04-0.060,0400,0300,06000.04EUROPÉIA11,17%
HBORW270PUTR$ 2,70128,99% OTM 14 d.u.0,04-0.070,0400,0300,06000.04EUROPÉIA11,40%
HBORW280PUTR$ 2,8088,75% OTM 14 d.u.0,01-0.030,0100,0800,16000.01EUROPÉIA4,51%
HBORW290PUTR$ 2,90117,95% OTM 14 d.u.0,05-0.090,050000000.05EUROPÉIA13,82%
HBORW295PUTR$ 2,95136,36% OTM 14 d.u.0,09-0.120,090000000.09EUROPÉIA19,83%
HBORW30PUTR$ 3,00102,28% OTM 14 d.u.0,04-0.080,040000000.04EUROPÉIA12,42%
HBORW310PUTR$ 3,10130,61% OTM 14 d.u.0,11-0.150,110000000.11EUROPÉIA23,03%
HBORW320PUTR$ 3,20185,23% OTM 14 d.u.0,28-0.220,280000000.28EUROPÉIA36,78%
HBORK325CALLR$ 3,25159,95% ITM 14 d.u.1,050.791,05000000,800.25EUROPÉIA66,07%
HBORK330CALLR$ 3,3095,66% ITM 14 d.u.0,850.850,85000000,750.1AMERICANA79,61%
HBORW330PUTR$ 3,3077,31% OTM 14 d.u.0,04-0.10,040000000.04EUROPÉIA14,18%
HBORK355CALLR$ 3,5593,96% ITM 14 d.u.0,660.770,66000000,500.16EUROPÉIA69,74%
HBORW355PUTR$ 3,5566,16% OTM 14 d.u.0,06-0.170,060000000.06EUROPÉIA20,80%
HBORW360PUTR$ 3,6061,82% OTM 14 d.u.0,06-0.180,060000000.06EUROPÉIA21,62%
HBORW370PUTR$ 3,7098,66% OTM 14 d.u.0,20-0.30,200000000.2EUROPÉIA38,08%
HBORK415CALLR$ 4,1534,40% ATM 14 d.u.0,100.430,100000000.1EUROPÉIA40,04%
HBORW415PUTR$ 4,1576,54% ATM 14 d.u.0,33-0.50,33000000,100.23EUROPÉIA57,35%
HBORK420CALLR$ 4,2068,81% ATM 14 d.u.0,210.460,210000000.21AMERICANA39,71%
HBORK430CALLR$ 4,3048,55% OTM 14 d.u.0,100.340,100000000.1AMERICANA30,24%
HBORK520CALLR$ 5,2074,18% OTM 14 d.u.0,030.10,030000000.03AMERICANA7,00%
HBORX190PUTR$ 1,90215,55% OTM 34 d.u.0,18-0.080,180000000.18EUROPÉIA28,02%
HBORX210PUTR$ 2,10384,72% OTM 34 d.u.0,74-0.120,740000000.74EUROPÉIA59,07%
HBORX220PUTR$ 2,20224,91% OTM 34 d.u.0,30-0.120,300000000.3EUROPÉIA36,43%
HBORX335PUTR$ 3,3558,61% OTM 34 d.u.0,07-0.140,070000000.07EUROPÉIA19,62%
HBORX340PUTR$ 3,4098,89% OTM 34 d.u.0,25-0.240,250000000.25EUROPÉIA36,38%
HBORX355PUTR$ 3,5593,45% OTM 34 d.u.0,28-0.270,280000000.28EUROPÉIA39,61%
HBORL360CALLR$ 3,6064,40% ITM 34 d.u.0,670.760,67000000,450.22AMERICANA67,50%
HBORX360PUTR$ 3,6067,08% OTM 34 d.u.0,17-0.250,170000000.17EUROPÉIA33,50%
HBORL395CALLR$ 3,9515,86% ATM 34 d.u.0,200.780,20000000,100.1EUROPÉIA75,84%
HBORL40CALLR$ 4,0062,93% ATM 34 d.u.0,430.60,43000000,050.38AMERICANA50,56%
HBORX40PUTR$ 4,0061,12% ATM 34 d.u.0,30-0.40,300000000.3EUROPÉIA49,15%
HBORL410CALLR$ 4,1028,59% ATM 34 d.u.0,180.540,180000000.18AMERICANA49,91%
HBORL420CALLR$ 4,2073,23% ATM 34 d.u.0,400.530,400000000.4AMERICANA41,90%
HBORL450CALLR$ 4,5059,16% OTM 34 d.u.0,210.380,210000000.21AMERICANA30,40%
HBORL540CALLR$ 5,4058,68% OTM 34 d.u.0,050.130,050000000.05AMERICANA8,67%
HBORX540PUTR$ 5,40121,96% ITM 34 d.u.1,60-0.651,60000001,350.25EUROPÉIA79,59%
HBORM280PUTR$ 2,80383,86% OTM 50 d.u.1,44-0.141,440000001.44EUROPÉIA73,37%
HBORA395CALLR$ 3,9517,81% ATM 50 d.u.0,250.750,25000000,100.15EUROPÉIA72,60%
HBORJ440CALLR$ 4,4048,90% OTM 239 d.u.0,830.630,830000000.83AMERICANA43,91%
HBORV440PUTR$ 4,4075,49% ITM 239 d.u.1,06-0.341,06000000,350.71EUROPÉIA62,27%
HBORW300PUTR$ 2,9087,92% OTM 262 d.u.0,52-0.170,520000000.52EUROPÉIA47,00%
HBORK400CALLR$ 3,9022,17% ATM 262 d.u.0,750.810,75000000,150.6AMERICANA74,27%
HBORW400PUTR$ 3,9073,86% ATM 262 d.u.0,80-0.270,800000000.8EUROPÉIA55,84%
HBORB400CALLR$ 3,9033,07% ATM 324 d.u.1,000.771,0000,200,39000,150.85AMERICANA64,02%