Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/HYPE3

HYPE3 HYPERA ON

    • R$ 28,41

    0,70 arrow +2,518%

    • R$ 28,87

      Máxima

    • R$ 27,75

      Mínima

    • 3.477.600,00

      Volume

    • 16/06/25, 17:53:27

      Último Negócio

    • R$ 27,95

      Abertura

    • R$ 99,07

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 33,65%

      IV (1a)

    • 33,72%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HYPEH272CALLR$ 27,2533,97% ATM 42 d.u.2,550.72,5515,909%000316.943,001,161.39AMERICANA65,08%
HYPEF197CALLR$ 19,50364,72% ITM 2 d.u.9,390.919,3933,57%1,352,700240.035,008,910.48EUROPÉIA84,11%
HYPET267PUTR$ 26,7535,91% OTM 42 d.u.0,72-0.260,72-17,241%000136.009,0000.72EUROPÉIA31,38%
HYPEF230CALLR$ 22,75228,56% ITM 2 d.u.6,040.886,0448,403%1,032,07066.635,005,660.38AMERICANA84,00%
HYPES342PUTR$ 34,2528,24% ITM 22 d.u.5,47-0.985,47-9,587%00048.136,005,840EUROPÉIA98,41%
HYPEG240CALLR$ 23,7558,36% ITM 22 d.u.5,230.885,2338,36%00039.209,004,660.57AMERICANA84,58%
HYPES272PUTR$ 27,2535,55% ATM 22 d.u.0,57-0.290,57-25,974%0,5000,9938.026,0000.57EUROPÉIA32,55%
HYPEH291CALLR$ 29,2533,71% ATM 42 d.u.1,460.511,4626,957%00029.485,0001.46AMERICANA45,10%
HYPEH290CALLR$ 28,7536,92% ATM 42 d.u.1,840.561,8431,429%00028.302,0001.84AMERICANA49,58%
HYPEF254CALLR$ 25,5091,95% ITM 2 d.u.3,030.923,0368,333%00026.183,002,910.12EUROPÉIA90,16%
HYPEG275CALLR$ 27,7534,91% ATM 22 d.u.1,700.651,7030,769%00026.098,000,661.04AMERICANA61,27%
HYPES295PUTR$ 29,5032,74% ATM 22 d.u.1,53-0.591,53-19,474%00025.561,001,090.44EUROPÉIA62,56%
HYPEF272CALLR$ 27,2550,07% ATM 2 d.u.1,300.841,3041,304%00023.484,001,160.14AMERICANA82,52%
HYPEG280CALLR$ 28,0033,57% ATM 22 d.u.1,510.621,5137,273%00020.476,000,411.1EUROPÉIA58,37%
HYPEF202CALLR$ 20,00232,20% ITM 2 d.u.8,520.968,5236,758%00019.974,008,410.11EUROPÉIA94,50%
HYPEG202CALLR$ 20,2560,76% ITM 22 d.u.8,430.988,4349,204%00017.703,008,160.27AMERICANA96,85%
HYPEG295CALLR$ 29,5032,35% ATM 22 d.u.0,760.410,7649,02%00017.495,0000.76EUROPÉIA37,34%
HYPEF205CALLR$ 20,25280,55% ITM 2 d.u.8,420.938,4243,441%00015.284,008,160.26AMERICANA89,14%
HYPEG300CALLR$ 30,0031,97% OTM 22 d.u.0,580.340,5834,884%3,5907,1814.441,0000.58EUROPÉIA30,73%
HYPEG272CALLR$ 27,2537,37% ATM 22 d.u.2,090.72,0927,439%00013.880,001,160.93AMERICANA66,46%
HYPEF267CALLR$ 26,7565,61% ITM 2 d.u.1,810.861,8172,381%0,280,56012.361,001,660.15AMERICANA84,58%
HYPEG282CALLR$ 28,2531,12% ATM 22 d.u.1,290.591,2920,561%00011.732,000,161.13AMERICANA55,52%
HYPEG285CALLR$ 28,5032,10% ATM 22 d.u.1,190.551,1922,68%0,080,16010.736,0001.19EUROPÉIA51,55%
HYPEH277CALLR$ 27,7533,41% ATM 42 d.u.2,220.662,2237,037%00010.639,000,661.56AMERICANA60,37%
HYPER295PUTR$ 29,5034,43% ATM 2 d.u.1,11-0.881,11-34,706%00010.323,001,090.02EUROPÉIA88,67%
HYPEF26CALLR$ 26,00144,67% ITM 2 d.u.2,940.782,9478,182%1,670,402,949.472,002,410.53EUROPÉIA73,61%
HYPEG262CALLR$ 26,2537,17% ITM 22 d.u.2,800.812,8022,271%1,6003,207.840,002,160.64AMERICANA77,89%
HYPEH302CALLR$ 30,2533,14% OTM 42 d.u.1,040.411,0426,829%0007.776,0001.04AMERICANA35,52%
HYPEF240CALLR$ 23,75142,46% ITM 2 d.u.4,800.934,8050,00%0,841,6806.900,004,660.14AMERICANA91,25%
HYPEG222CALLR$ 22,2540,98% ITM 22 d.u.6,430.996,43131,295%0006.430,006,160.27AMERICANA97,99%
HYPEF282CALLR$ 28,2550,67% ATM 2 d.u.0,610.570,6174,286%0006.280,000,160.45AMERICANA54,99%
HYPES280PUTR$ 28,0034,39% ATM 22 d.u.0,81-0.380,81-19,00%0005.859,0000.81EUROPÉIA41,92%
HYPES29PUTR$ 29,2535,47% ATM 22 d.u.1,47-0.551,47-52,273%0005.327,000,840.63EUROPÉIA58,79%
HYPEF200CALLR$ 19,75239,31% ITM 2 d.u.8,770.978,7737,893%0005.262,008,660.11AMERICANA94,56%
HYPEF270CALLR$ 27,0042,83% ITM 2 d.u.1,480.921,4829,825%0,010,0105.121,001,410.07EUROPÉIA91,02%
HYPET277PUTR$ 27,7532,59% ATM 42 d.u.0,93-0.340,93-21,186%0,200,4005.026,0000.93EUROPÉIA39,24%
HYPEF280CALLR$ 28,0060,43% ATM 2 d.u.0,850.620,8566,667%0,180,3504.835,000,410.44EUROPÉIA60,34%
HYPES282PUTR$ 28,2534,76% ATM 22 d.u.0,93-0.410,93-16,216%0004.666,0000.93EUROPÉIA45,46%
HYPES300PUTR$ 30,0026,62% ITM 22 d.u.1,67-0.691,6700004.509,001,590.08EUROPÉIA72,15%
HYPEG289CALLR$ 29,0030,81% ATM 22 d.u.0,910.480,9124,658%0004.463,0000.91EUROPÉIA44,17%
HYPEH292CALLR$ 29,0034,28% ATM 42 d.u.1,600.531,6029,032%0004.137,0001.6EUROPÉIA47,53%
HYPEH282CALLR$ 28,2534,15% ATM 42 d.u.1,970.61,9737,762%0003.980,000,161.81AMERICANA55,02%
HYPEF235CALLR$ 23,25107,78% ITM 2 d.u.5,200.985,208,333%0,651,2903.664,005,160.04AMERICANA97,98%
HYPET272PUTR$ 27,2532,57% ATM 42 d.u.0,75-0.290,75-41,86%0003.249,0000.75EUROPÉIA34,09%
HYPES289PUTR$ 29,0033,12% ATM 22 d.u.1,25-0.521,2500003.130,000,590.66EUROPÉIA55,69%
HYPEG239CALLR$ 24,0053,44% ITM 22 d.u.4,940.894,9400002.964,004,410.53EUROPÉIA85,57%
HYPEG270CALLR$ 27,0042,41% ITM 22 d.u.2,400.712,4000002.838,001,410.99EUROPÉIA66,79%
HYPER280PUTR$ 28,0042,30% ATM 2 d.u.0,24-0.330,24-55,556%0002.832,0000.24EUROPÉIA34,67%
HYPEF265CALLR$ 26,50107,62% ITM 2 d.u.2,290.782,2957,931%0,100,1902.700,001,910.38EUROPÉIA75,45%
HYPEF295CALLR$ 29,5056,68% ATM 2 d.u.0,200.240,20300,00%0,1300,252.411,0000.2EUROPÉIA22,65%