Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 14:28:37

Search Icon
INÍCIO/HYPE3

HYPE3 HYPERA ON

    • R$ 30,34

    -0,02 arrow -0,066%

    • R$ 30,63

      Máxima

    • R$ 30,25

      Mínima

    • 624.700,00

      Volume

    • 14/05/24, 14:28:37

      Último Negócio

    • R$ 30,46

      Abertura

    • R$ 19,00

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 29,90%

      IV (1a)

    • 31,45%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
HYPER292PUTR$ 29,2632,50% ATM 27 d.u.0,65-0.30,65-19,753%0,650,640,6613.000,0000.65EUROPÉIA33,78%
HYPEF310CALLR$ 31,0129,09% ATM 27 d.u.1,040.491,040,971%1,041,021,0610.155,0001.04AMERICANA44,80%
HYPES300PUTR$ 30,0132,79% ATM 47 d.u.1,21-0.371,21-3,20%1,211,181,237.153,0001.21EUROPÉIA42,95%
HYPEG315CALLR$ 31,5129,64% ATM 47 d.u.1,360.481,3601,321,291,347.099,0001.36AMERICANA43,24%
HYPER300PUTR$ 30,0132,15% ATM 27 d.u.0,92-0.390,92-4,167%0,920,900,944.933,0000.92EUROPÉIA42,71%
HYPEF300CALLR$ 30,0129,91% ATM 27 d.u.1,580.621,58-3,659%1,581,551,60474,000,331.25AMERICANA58,12%
HYPES292PUTR$ 29,2632,99% ATM 47 d.u.0,93-0.310,9300,940,920,95186,0000.93EUROPÉIA36,19%
HYPEF295CALLR$ 29,5125,82% ATM 27 d.u.1,740.71,7401,881,861,9000,830.91AMERICANA67,39%
HYPEF305CALLR$ 30,5129,40% ATM 27 d.u.1,290.551,2901,291,271,31001.29AMERICANA51,54%
HYPER310PUTR$ 31,0137,90% ATM 27 d.u.1,63-0.51,6301,391,361,4200,670.96EUROPÉIA55,01%
HYPEF329CALLR$ 32,7627,38% OTM 27 d.u.0,400.260,4000,420,410,42000.4EUROPÉIA22,79%
HYPES303PUTR$ 30,2632,83% ATM 47 d.u.1,32-0.41,3201,311,291,33001.32EUROPÉIA45,28%
HYPEG305CALLR$ 30,5129,24% ATM 47 d.u.1,810.581,8101,801,771,82001.81AMERICANA53,37%
HYPEG310CALLR$ 31,0129,58% ATM 47 d.u.1,580.531,5801,541,511,56001.58AMERICANA48,20%
HYPEF324CALLR$ 32,2628,07% OTM 27 d.u.0,550.320,55-11,29%0,550,540,5711.497,0000.55EUROPÉIA28,70%
HYPER295PUTR$ 29,5132,86% ATM 27 d.u.0,75-0.330,754,167%0,740,720,762.265,0000.75EUROPÉIA36,93%
HYPER302PUTR$ 30,2632,43% ATM 27 d.u.1,04-0.421,04-3,704%1,021,001,05622,0001.04EUROPÉIA45,90%
HYPEF315CALLR$ 31,5129,98% ATM 27 d.u.0,870.420,8700,820,800,84000.87AMERICANA38,49%
HYPEF320CALLR$ 32,0128,76% OTM 27 d.u.0,650.350,6512,069%0,650,610,682.115,0000.65AMERICANA31,98%
HYPEQ295PUTR$ 29,2635,43% ATM 3 d.u.0,10-0.160,10-28,571%0,110,100,121.723,0000.1EUROPÉIA16,89%
HYPER285PUTR$ 28,5133,11% OTM 27 d.u.0,45-0.220,454,651%0,470,440,491.176,0000.45EUROPÉIA25,84%
HYPER290PUTR$ 29,0131,57% ATM 27 d.u.0,54-0.270,54-5,263%0,590,560,62689,0000.54EUROPÉIA30,26%
HYPEF319CALLR$ 31,7630,53% ATM 27 d.u.0,800.390,8000,730,690,77000.8EUROPÉIA35,63%
HYPEF325CALLR$ 32,5127,99% OTM 27 d.u.0,480.290,4800,500,470,53000.48AMERICANA25,85%
HYPEE310CALLR$ 30,7630,02% ATM 3 d.u.0,240.360,24-31,429%0,240,220,2614.774,0000.24AMERICANA34,87%
HYPEQ310PUTR$ 30,7629,02% ATM 3 d.u.0,60-0.640,60-11,765%0,650,500,8013.624,000,420.18EUROPÉIA65,59%
HYPEE295CALLR$ 29,2629,21% ATM 3 d.u.1,180.891,183,509%0,6201,235.900,001,080.1AMERICANA87,90%
HYPER350PUTR$ 35,0132,85% ITM 27 d.u.4,38-0.874,38-0,455%0003.066,004,670EUROPÉIA89,54%
HYPEQ290PUTR$ 28,7637,51% OTM 3 d.u.0,05-0.090,05-37,50%0,060,050,072.205,0000.05EUROPÉIA9,27%
HYPEQ320PUTR$ 31,7674,17% ATM 3 d.u.1,833-0.691,35-3,571%0,531,0501.488,001,420EUROPÉIA72,12%
HYPER324PUTR$ 32,2628,52% ITM 27 d.u.2,04-0.682,04-5,116%0,681,3601.428,001,920.12EUROPÉIA71,05%
HYPEQ300PUTR$ 29,7629,43% ATM 3 d.u.0,15-0.250,15-40,00%0,190,170,211.401,0000.15EUROPÉIA26,33%
HYPEQ340PUTR$ 33,7693,04% ITM 3 d.u.3,62-0.843,25-25,287%1,633,2501.300,003,420EUROPÉIA86,16%
HYPER272PUTR$ 27,2634,79% OTM 27 d.u.0,24-0.130,24-4,00%0,220,040,411.248,0000.24EUROPÉIA15,73%
HYPEF344CALLR$ 34,2628,77% OTM 27 d.u.0,190.140,19-9,524%0,100,190950,0000.19EUROPÉIA11,71%
HYPEE325CALLR$ 32,2639,36% OTM 3 d.u.0,050.090,0525,00%0,040,030,05830,0000.05AMERICANA7,86%
HYPEF280CALLR$ 28,0132,24% ITM 27 d.u.3,030.833,030,331%000606,002,330.7AMERICANA79,86%
HYPEE280CALLR$ 27,7656,64% ITM 3 d.u.2,680.932,680,375%0,701,400536,002,580.1AMERICANA92,40%
HYPEF339CALLR$ 33,7628,54% OTM 27 d.u.0,250.170,2500,300,100,49500,0000.25EUROPÉIA14,90%
HYPEE315CALLR$ 31,2635,36% ATM 3 d.u.0,160.240,166,667%0,120,100,13400,0000.16AMERICANA22,56%
HYPEQ314PUTR$ 31,5138,45% ATM 3 d.u.1,26-0.81,261,613%0,621,230376,001,170.09EUROPÉIA81,22%
HYPER314PUTR$ 31,2634,13% ATM 27 d.u.1,62-0.531,6201,200,791,60162,000,920.7EUROPÉIA57,87%
HYPEE305CALLR$ 30,2632,91% ATM 3 d.u.0,500.550,50-9,091%0,590,081,10150,000,080.42AMERICANA53,93%
HYPEE330CALLR$ 32,7641,87% OTM 3 d.u.0,030.050,03-25,00%0,030,010,05141,0000.03AMERICANA4,76%
HYPEF385CALLR$ 38,5133,90% OTM 27 d.u.0,030.020,0300,0200,0390,0000.03AMERICANA1,88%
HYPER282PUTR$ 28,2633,49% OTM 27 d.u.0,40-0.20,40-20,00%0,3900,7740,0000.4EUROPÉIA23,57%
HYPER280PUTR$ 28,0133,68% OTM 27 d.u.0,35-0.180,35-23,913%0,450,210,7035,0000.35EUROPÉIA21,30%
HYPEQ285PUTR$ 28,2641,33% OTM 3 d.u.0,03-0.050,03-40,00%0,040,020,0513,0000.03EUROPÉIA5,63%
HYPEQ268PUTR$ 26,7654,62% OTM 3 d.u.0,01-0.020,01-75,00%0,0100,0110,0000.01EUROPÉIA1,77%
HYPEQ243PUTR$ 24,2690,06% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA1,25%