Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/HYPE3

HYPE3 HYPERA ON

    • R$ 22,99

    0,08 arrow +0,349%

    • R$ 23,29

      Máxima

    • R$ 22,72

      Mínima

    • 1.673.700,00

      Volume

    • 15/09/25, 20:59:58

      Último Negócio

    • R$ 23,01

      Abertura

    • R$ 38,58

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 31,61%

      IV (1a)

    • 29,26%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HYPEV180PUTR$ 17,5044,91% OTM 24 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,34%
HYPEK240CALLR$ 24,0032,01% ATM 49 d.u.1,110.481,11-1,77%00032.964,0001.11AMERICANA42,23%
HYPEK225CALLR$ 22,5034,45% ATM 49 d.u.1,950.651,95-7,143%00019.961,000,491.46AMERICANA59,18%
HYPEV230PUTR$ 23,0032,71% ATM 24 d.u.0,79-0.430,795,333%0,800,650,9518.282,000,010.78EUROPÉIA47,30%
HYPEJ240CALLR$ 24,0029,21% ATM 24 d.u.0,530.380,53-7,018%0,450,280,6216.663,0000.53AMERICANA35,03%
HYPEJ237CALLR$ 23,5034,35% ATM 24 d.u.0,870.490,877,407%0,050,10015.633,0000.87AMERICANA44,31%
HYPEW232PUTR$ 23,2530,24% ATM 49 d.u.1,06-0.431,0626,19%00010.657,000,260.8EUROPÉIA48,46%
HYPEK235CALLR$ 23,5030,77% ATM 49 d.u.1,280.541,28-16,34%0008.320,0001.28AMERICANA48,28%
HYPEW230PUTR$ 23,0032,64% ATM 49 d.u.1,04-0.41,0473,333%0,060,1206.817,000,011.03EUROPÉIA45,99%
HYPEV237PUTR$ 23,5031,49% ATM 24 d.u.1,01-0.521,012,02%0006.453,000,510.5EUROPÉIA55,84%
HYPEU241PUTR$ 24,2539,89% ITM 4 d.u.1,305-0.841,126,667%0006.424,001,260EUROPÉIA85,21%
HYPEW215PUTR$ 21,5033,67% OTM 49 d.u.0,53-0.240,5323,256%0,130,2506.209,0000.53EUROPÉIA29,21%
HYPEU242PUTR$ 24,0043,49% ATM 4 d.u.1,13-0.761,1331,395%0,250,5005.829,001,010.12EUROPÉIA78,07%
HYPEK230CALLR$ 23,0034,06% ATM 49 d.u.1,660.61,6600005.105,0001.66AMERICANA53,60%
HYPEV24PUTR$ 24,7524,20% ITM 24 d.u.1,66-0.781,66-7,778%0004.960,001,760EUROPÉIA80,49%
HYPEJ257CALLR$ 25,5033,11% OTM 24 d.u.0,250.20,2519,048%0,240,170,304.376,0000.25AMERICANA17,26%
HYPEJ227CALLR$ 22,5030,25% ATM 24 d.u.1,280.661,28-5,882%0003.490,000,490.79AMERICANA62,43%
HYPEJ230CALLR$ 23,0035,83% ATM 24 d.u.1,150.561,152,679%0003.232,0001.15AMERICANA52,10%
HYPEV227PUTR$ 22,5031,66% ATM 24 d.u.0,55-0.350,5500,400,100,703.132,0000.55EUROPÉIA38,27%
HYPEV220PUTR$ 22,0032,01% ATM 24 d.u.0,39-0.270,392,632%0,720,031,403.005,0000.39EUROPÉIA30,10%
HYPEU23PUTR$ 23,7533,87% ATM 4 d.u.0,85-0.760,85142,857%0,390,7802.896,000,760.09EUROPÉIA76,89%
HYPEV240PUTR$ 24,0030,51% ATM 24 d.u.1,28-0.611,28-0,775%0,100,2001.868,001,010.27EUROPÉIA64,51%
HYPEI22CALLR$ 22,7545,65% ATM 4 d.u.0,680.60,6813,333%0,6501,301.712,000,240.44EUROPÉIA57,52%
HYPEV210PUTR$ 21,0032,91% OTM 24 d.u.0,18-0.140,1800,130,020,231.602,0000.18EUROPÉIA16,79%
HYPEV257PUTR$ 25,5037,61% ITM 24 d.u.2,54-0.772,5430,928%0001.524,002,510.03EUROPÉIA80,07%
HYPEU237PUTR$ 23,5033,09% ATM 4 d.u.0,66-0.680,66-7,042%0,040,0801.509,000,510.15EUROPÉIA69,06%
HYPEU232PUTR$ 23,2520,60% ATM 4 d.u.0,36-0.630,36-29,412%0,040,0701.326,000,260.1EUROPÉIA64,31%
HYPEW225PUTR$ 22,5032,63% ATM 49 d.u.0,83-0.350,833,75%0,180,350909,0000.83EUROPÉIA39,99%
HYPEI242CALLR$ 24,0035,18% ATM 4 d.u.0,100.180,10-9,091%0,6901,38888,0000.1AMERICANA17,22%
HYPEJ24CALLR$ 24,7532,38% OTM 24 d.u.0,390.290,398,333%0,4300,85780,0000.39EUROPÉIA25,32%
HYPEI232CALLR$ 23,2537,73% ATM 4 d.u.0,340.430,349,677%0,050,100748,0000.34EUROPÉIA41,41%
HYPEK260CALLR$ 25,7532,61% OTM 49 d.u.0,570.290,573,636%000741,0000.57EUROPÉIA24,68%
HYPEJ250CALLR$ 25,0030,07% OTM 24 d.u.0,280.230,28-20,00%0,310,120,49715,0000.28AMERICANA20,72%
HYPEI227CALLR$ 22,5042,51% ATM 4 d.u.0,800.680,80-32,773%000708,000,490.31AMERICANA66,06%
HYPEJ220CALLR$ 22,0034,93% ATM 24 d.u.1,720.721,72-20,00%000688,000,990.73AMERICANA68,05%
HYPEU230PUTR$ 23,0029,31% ATM 4 d.u.0,32-0.480,32-5,882%0,030,050537,000,010.31EUROPÉIA48,98%
HYPEJ247CALLR$ 24,5030,13% OTM 24 d.u.0,400.310,40-50,00%000508,0000.4AMERICANA27,51%
HYPEI247CALLR$ 24,5037,36% OTM 4 d.u.0,050.10,0500,1800,35405,0000.05AMERICANA9,16%
HYPEK245CALLR$ 24,5031,56% OTM 49 d.u.0,900.420,9000,040,070360,0000.9AMERICANA36,50%
HYPEN280PUTR$ 27,7531,80% ITM 359 d.u.3,50-0.433,506,061%000350,004,760EUROPÉIA57,83%
HYPEJ260CALLR$ 26,0031,50% OTM 24 d.u.0,150.140,15-11,765%0,040,070280,0000.15AMERICANA11,76%
HYPEJ210CALLR$ 21,0039,83% ITM 24 d.u.2,550.822,55-16,667%000255,001,990.56AMERICANA78,11%
HYPEI206CALLR$ 20,7571,12% ITM 4 d.u.2,400.892,40-26,606%000240,002,240.16EUROPÉIA86,91%
HYPEK290CALLR$ 29,0031,77% OTM 49 d.u.0,110.080,11-60,714%0,0700,13226,0000.11AMERICANA6,09%
HYPEV217PUTR$ 21,5032,49% OTM 24 d.u.0,27-0.20,2701,560,113,00209,0000.27EUROPÉIA22,92%
HYPEL280CALLR$ 28,0031,35% OTM 69 d.u.0,350.180,350000175,0000.35AMERICANA14,31%
HYPEU247PUTR$ 24,5051,41% ITM 4 d.u.1,60-0.821,6011,111%0,210,420160,001,510.09EUROPÉIA83,71%
HYPEJ267CALLR$ 26,5032,99% OTM 24 d.u.0,120.110,12-52,00%0,4500,90154,0000.12AMERICANA9,26%
HYPEJ280CALLR$ 28,0032,07% OTM 24 d.u.0,030.030,03-40,00%0,050,030,06138,0000.03AMERICANA2,76%
HYPEI237CALLR$ 23,5029,34% ATM 4 d.u.0,160.30,16-42,857%000132,0000.16AMERICANA28,90%