Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/HYPE3

HYPE3 HYPERA ON

    • R$ 25,35

    -2,22 arrow -8,052%

    • R$ 27,79

      Máxima

    • R$ 25,35

      Mínima

    • 4.221.300,00

      Volume

    • 05/12/25, 18:07:51

      Último Negócio

    • R$ 27,30

      Abertura

    • R$ 110,56

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 34,94%

      IV (1a)

    • 27,28%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HYPEB282CALLR$ 28,2545,70% OTM 51 d.u.1,250.381,25-15,541%00092.505,0001.25AMERICANA30,79%
HYPEL220CALLR$ 21,7580,34% ITM 10 d.u.4,030.864,03-29,298%00069.496,003,600.43AMERICANA81,84%
HYPEA223CALLR$ 22,1353,31% ITM 26 d.u.3,940.833,94-1,50%00067.963,003,220.72AMERICANA78,41%
HYPEB232CALLR$ 23,2573,18% ITM 51 d.u.4,670.694,6725,538%4,1208,2446.705,002,102.57AMERICANA57,06%
HYPEM264PUTR$ 25,1331,55% ATM 26 d.u.0,76-0.390,76171,429%0,510,240,7741.119,0000.76EUROPÉIA43,34%
HYPEL270CALLR$ 26,7538,63% OTM 10 d.u.0,320.280,32-73,984%00030.948,0000.32AMERICANA25,14%
HYPEL26CALLR$ 26,0041,95% ATM 10 d.u.0,620.420,62-61,728%00030.505,0000.62EUROPÉIA38,86%
HYPEL280CALLR$ 27,7538,87% OTM 10 d.u.0,140.140,14-77,049%0,500,010,9828.328,0000.14AMERICANA12,71%
HYPEB257CALLR$ 25,7557,69% ATM 51 d.u.2,740.572,7443,455%00027.478,0002.74AMERICANA46,47%
HYPEA288CALLR$ 28,1335,64% OTM 26 d.u.0,370.230,37-58,889%00026.857,0000.37AMERICANA19,79%
HYPEX264PUTR$ 26,5032,89% ATM 10 d.u.1,30-0.711,30306,25%0,6801,3517.848,001,150.15EUROPÉIA73,60%
HYPEA286CALLR$ 28,6336,88% OTM 26 d.u.0,310.20,31-53,731%00016.525,0000.31AMERICANA16,52%
HYPEL227CALLR$ 22,5097,89% ITM 10 d.u.3,700.773,70-0,538%00016.388,002,850.85EUROPÉIA70,56%
HYPEM288PUTR$ 28,1326,90% ITM 26 d.u.2,579-0.842,3648,428%00016.071,002,780EUROPÉIA86,26%
HYPEM263PUTR$ 26,1328,34% ATM 26 d.u.1,16-0.561,16163,636%00015.701,000,780.38EUROPÉIA59,14%
HYPEM286PUTR$ 28,6372,54% ITM 26 d.u.4,197-0.642,3643,902%00015.613,003,280EUROPÉIA71,94%
HYPEA276CALLR$ 27,6335,68% OTM 26 d.u.0,480.280,48-60,331%0,7301,4614.862,0000.48AMERICANA24,46%
HYPEM266PUTR$ 26,3831,79% ATM 26 d.u.1,42-0.581,42189,796%0,130,26014.076,001,030.39EUROPÉIA62,16%
HYPEA26CALLR$ 26,8836,33% OTM 26 d.u.0,710.370,71-38,793%00014.068,0000.71EUROPÉIA32,79%
HYPEA263CALLR$ 26,1336,76% ATM 26 d.u.1,000.471,00-52,153%0,551,10012.634,0001AMERICANA41,99%
HYPEX265PUTR$ 26,2529,43% ATM 10 d.u.1,06-0.681,06307,692%00012.100,000,900.16EUROPÉIA70,41%
HYPEX25PUTR$ 25,0031,08% ATM 10 d.u.0,41-0.370,41272,727%0,060,11012.048,0000.41EUROPÉIA39,09%
HYPEA264CALLR$ 25,1342,83% ATM 26 d.u.1,670.591,67-10,695%00011.749,000,221.45AMERICANA53,67%
HYPEA241CALLR$ 23,8866,01% ITM 26 d.u.3,080.673,085,479%00011.457,001,471.61EUROPÉIA59,44%
HYPEA29CALLR$ 29,1336,00% OTM 26 d.u.0,220.150,22-60,714%00010.932,0000.22AMERICANA12,64%
HYPEA256CALLR$ 25,3835,62% ATM 26 d.u.1,310.571,31-32,821%00010.717,0001.31EUROPÉIA51,98%
HYPEM258PUTR$ 25,6318,19% ATM 26 d.u.0,56-0.470,5655,556%0009.960,000,280.28EUROPÉIA49,51%
HYPEL28CALLR$ 28,5047,77% OTM 10 d.u.0,150.130,15-44,444%0,020,0309.800,0000.15EUROPÉIA11,04%
HYPEA296CALLR$ 29,6344,73% OTM 26 d.u.0,330.180,33-25,00%0009.756,0000.33AMERICANA14,36%
HYPEA266CALLR$ 26,3837,38% ATM 26 d.u.0,920.440,92-53,299%0009.481,0000.92EUROPÉIA38,97%
HYPEX254PUTR$ 25,5027,32% ATM 10 d.u.0,56-0.490,56300,00%0009.261,000,150.41EUROPÉIA51,63%
HYPEX260PUTR$ 25,7534,48% ATM 10 d.u.0,84-0.550,84320,00%0,030,0508.861,000,400.44EUROPÉIA57,42%
HYPEX270PUTR$ 26,7530,36% ITM 10 d.u.1,45-0.781,45271,795%0008.847,001,400.05EUROPÉIA79,78%
HYPEM26PUTR$ 26,8827,96% ITM 26 d.u.1,63-0.681,63146,97%0008.717,001,530.1EUROPÉIA70,82%
HYPEA258CALLR$ 25,6339,45% ATM 26 d.u.1,310.531,31-42,795%1,400,652,158.564,0001.31AMERICANA48,24%
HYPEX26PUTR$ 26,0034,50% ATM 10 d.u.0,99-0.60,99421,053%0008.511,000,650.34EUROPÉIA62,84%
HYPEA273CALLR$ 27,3837,98% OTM 26 d.u.0,610.320,61-47,863%0008.451,0000.61EUROPÉIA28,01%
HYPEL275CALLR$ 27,2538,42% OTM 10 d.u.0,210.20,21-76,923%0,6501,308.382,0000.21AMERICANA18,00%
HYPEA246CALLR$ 24,3841,84% ATM 26 d.u.2,070.682,07-21,887%0008.334,000,971.1EUROPÉIA62,66%
HYPEM273PUTR$ 27,3822,41% ITM 26 d.u.1,86-0.81,8691,753%0007.752,002,030EUROPÉIA82,12%
HYPEA268CALLR$ 26,6336,82% ATM 26 d.u.0,810.40,81-54,237%0,330,6507.477,0000.81AMERICANA35,86%
HYPEM276PUTR$ 27,6329,55% ITM 26 d.u.2,23-0.762,2352,74%0007.147,002,280EUROPÉIA79,20%
HYPEL27CALLR$ 27,0038,49% OTM 10 d.u.0,260.240,26-75,701%0006.112,0000.26EUROPÉIA21,38%
HYPEL285CALLR$ 28,2541,29% OTM 10 d.u.0,110.110,11-73,171%0004.931,0000.11AMERICANA9,76%
HYPEN267PUTR$ 26,7526,35% ITM 51 d.u.1,60-0.571,6035,593%0,260,5204.800,001,400.2EUROPÉIA61,44%
HYPEM228PUTR$ 22,8830,11% OTM 26 d.u.0,13-0.110,138,333%0004.772,0000.13EUROPÉIA12,50%
HYPEL235CALLR$ 23,2557,30% ITM 10 d.u.2,550.812,55-28,371%0004.765,002,100.45AMERICANA77,21%
HYPEA271CALLR$ 27,1335,57% OTM 26 d.u.0,610.340,61-53,788%0004.532,0000.61AMERICANA29,68%
HYPEL260CALLR$ 25,7546,32% ATM 10 d.u.0,810.470,81-55,00%0003.346,0000.81AMERICANA43,65%
HYPEL255W2CALLR$ 25,5040,74% ATM 5 d.u.0,540.490,5400003.286,0000.54AMERICANA46,55%