Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/HYPE3

HYPE3 HYPERA ON

    • R$ 20,08

    -0,13 arrow -0,643%

    • R$ 20,31

      Máxima

    • R$ 19,96

      Mínima

    • 4.776.500,00

      Volume

    • 19/03/25, 17:51:36

      Último Negócio

    • R$ 20,24

      Abertura

    • R$ 96,17

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 36,71%

      IV (1a)

    • 29,94%

      EWMA (1a)

    • 0,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HYPEO198PUTR$ 19,9662,83% ATM 2 d.u.0,38-0.440,38-7,317%0,050,100161.382,0000.38EUROPÉIA46,12%
HYPEO344PUTR$ 34,46208,73% ITM 2 d.u.14,347-114,240,07%000152.542,0014,380EUROPÉIA99,86%
HYPED204CALLR$ 20,4839,06% ATM 21 d.u.0,820.490,82-1,205%000122.669,0000.82AMERICANA44,62%
HYPED215CALLR$ 21,2336,99% OTM 21 d.u.0,490.360,49-35,526%0,550,091,0028.604,0000.49EUROPÉIA31,79%
HYPED209CALLR$ 20,9837,28% ATM 21 d.u.0,580.40,58-6,452%0,660,510,8017.755,0000.58AMERICANA35,92%
HYPEO183PUTR$ 18,4677,64% OTM 2 d.u.0,07-0.10,07-30,00%00016.679,0000.07EUROPÉIA11,58%
HYPED199CALLR$ 19,9838,97% ATM 21 d.u.1,060.581,06-10,924%00014.472,000,100.96AMERICANA53,37%
HYPEO20PUTR$ 20,4660,74% ATM 2 d.u.0,64-0.620,6433,333%0,170,34013.642,000,380.26EUROPÉIA63,85%
HYPEP190PUTR$ 18,7340,01% OTM 21 d.u.0,32-0.230,32-13,514%0,020,03012.503,0000.32EUROPÉIA26,16%
HYPEP220PUTR$ 21,7340,66% ITM 21 d.u.1,84-0.71,8430,496%0009.850,001,650.19EUROPÉIA73,86%
HYPEO309PUTR$ 30,96166,56% ITM 2 d.u.10,85-110,85-5,157%0008.680,0010,880EUROPÉIA99,86%
HYPEP309PUTR$ 30,9873,09% ITM 21 d.u.10,61-0.9710,61-4,928%0008.488,0010,900EUROPÉIA98,25%
HYPED214CALLR$ 21,4835,23% OTM 21 d.u.0,380.310,38-17,391%0,400,040,768.030,0000.38AMERICANA27,19%
HYPEP209PUTR$ 20,9835,76% ATM 21 d.u.1,22-0.611,22-0,813%0006.827,000,900.32EUROPÉIA64,48%
HYPED189CALLR$ 18,9839,27% ITM 21 d.u.1,680.741,68-15,578%0006.354,001,100.58AMERICANA70,40%
HYPEO234PUTR$ 23,21100,37% ITM 2 d.u.3,15-0.943,154,651%0005.973,003,130.02EUROPÉIA95,08%
HYPEE215CALLR$ 21,5736,69% OTM 39 d.u.0,730.390,73-17,045%0005.840,0000.73AMERICANA33,41%
HYPEP235PUTR$ 23,2335,84% ITM 21 d.u.3,00-0.893,002,74%0005.690,003,150EUROPÉIA91,24%
HYPEP199PUTR$ 19,9839,20% ATM 21 d.u.0,75-0.420,755,634%0005.308,0000.75EUROPÉIA46,68%
HYPEQ208PUTR$ 20,8235,91% ATM 39 d.u.1,31-0.521,31-2,963%0005.165,000,740.57EUROPÉIA57,31%
HYPEC204CALLR$ 20,2164,64% ATM 2 d.u.0,410.470,41-29,31%0,060,1204.847,0000.41AMERICANA45,11%
HYPEP204PUTR$ 20,4836,49% ATM 21 d.u.0,94-0.510,944,444%0004.592,000,400.54EUROPÉIA55,45%
HYPEO204PUTR$ 20,2163,36% ATM 2 d.u.0,51-0.530,5115,909%0,220,4304.472,000,130.38EUROPÉIA54,94%
HYPED219CALLR$ 21,9836,72% OTM 21 d.u.0,290.240,29-9,375%0,220,110,334.373,0000.29AMERICANA21,08%
HYPEC18CALLR$ 18,9698,78% ITM 2 d.u.1,400.761,40-3,448%0004.250,001,120.28EUROPÉIA73,23%
HYPEE205CALLR$ 20,5739,30% ATM 39 d.u.1,200.521,206,195%0003.993,0001.2AMERICANA45,89%
HYPEP189PUTR$ 18,9840,04% OTM 21 d.u.0,39-0.260,392,632%0,030,0503.911,0000.39EUROPÉIA30,04%
HYPEE200CALLR$ 20,0738,96% ATM 39 d.u.1,430.581,43-16,86%0003.883,000,011.42AMERICANA52,31%
HYPEC214CALLR$ 21,2176,04% OTM 2 d.u.0,170.220,17-26,087%0,420,100,743.684,0000.17AMERICANA20,42%
HYPED205CALLR$ 20,2334,91% ATM 21 d.u.0,840.530,84-22,222%0003.484,0000.84EUROPÉIA49,33%
HYPEQ203PUTR$ 20,3235,73% ATM 39 d.u.1,04-0.451,0400003.432,000,240.8EUROPÉIA50,47%
HYPEC219CALLR$ 21,7178,54% OTM 2 d.u.0,100.140,1000,340,030,653.040,0000.1AMERICANA12,80%
HYPEP194PUTR$ 19,4839,63% ATM 21 d.u.0,55-0.340,551,852%0002.860,0000.55EUROPÉIA38,11%
HYPEC224CALLR$ 22,2178,13% OTM 2 d.u.0,050.080,05-28,571%0,0800,152.805,0000.05AMERICANA7,10%
HYPED194CALLR$ 19,4839,17% ATM 21 d.u.1,350.661,35-4,93%1,401,001,792.713,000,600.75AMERICANA62,08%
HYPEP205PUTR$ 20,2339,60% ATM 21 d.u.0,88-0.470,8814,286%0002.329,000,150.73EUROPÉIA51,10%
HYPEQ190PUTR$ 19,0737,99% OTM 39 d.u.0,59-0.290,591,724%0,3100,622.247,0000.59EUROPÉIA34,27%
HYPEC19CALLR$ 19,4670,59% ATM 2 d.u.0,880.710,88-25,424%0001.706,000,620.26EUROPÉIA68,57%
HYPEO189PUTR$ 18,7168,56% OTM 2 d.u.0,07-0.110,07-36,364%0,030,0501.224,0000.07EUROPÉIA12,64%
HYPEO18PUTR$ 18,9671,32% OTM 2 d.u.0,12-0.170,12-20,00%0,010,0201.200,0000.12EUROPÉIA18,73%
HYPEP195PUTR$ 19,2339,58% ATM 21 d.u.0,46-0.30,4600001.194,0000.46EUROPÉIA33,86%
HYPEP200PUTR$ 19,7337,84% ATM 21 d.u.0,61-0.380,617,018%0001.083,0000.61EUROPÉIA41,86%
HYPEO208PUTR$ 20,9664,73% ATM 2 d.u.1,02-0.761,02-18,40%0001.020,000,880.14EUROPÉIA77,48%
HYPEQ188PUTR$ 18,8238,38% OTM 39 d.u.0,52-0.260,5200001.020,0000.52EUROPÉIA31,32%
HYPEF197CALLR$ 19,7538,71% ATM 63 d.u.2,040.642,0472,881%0001.020,000,331.71EUROPÉIA56,23%
HYPEO209PUTR$ 20,7165,57% ATM 2 d.u.0,84-0.690,84-2,326%000864,000,630.21EUROPÉIA70,55%
HYPEP169PUTR$ 16,9844,70% OTM 21 d.u.0,09-0.070,09-30,769%0,010,010776,0000.09EUROPÉIA9,36%
HYPED210CALLR$ 20,7337,10% ATM 21 d.u.0,670.440,67-9,459%000755,0000.67EUROPÉIA40,14%
HYPEC199CALLR$ 19,7169,39% ATM 2 d.u.0,710.640,71-13,415%0,050,100640,000,370.34AMERICANA61,28%
HYPEC213CALLR$ 21,4674,98% OTM 2 d.u.0,120.170,12-20,00%0,040,070600,0000.12EUROPÉIA15,55%