HYPE3 HYPERA ON
- R$ 19,61
-0,47
-2,341%
- R$ 20,15
Máxima
- R$ 19,47
Mínima
- 7.018.200,00
Volume
- 20/03/25, 20:58:43
Último Negócio
- R$ 20,00
Abertura
- R$ 138,35
Volume Financeiro
- R$ 20,15
Tendência
- Sem tendência
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 32,00%
Desvio Padrão (1a)
- 36,65%
IV (1a)
- 29,81%
EWMA (1a)
- 0,93
Beta (ß)
Destaques
Séries
- 21/03/2025 - 0 dias17/04/2025 - 19 dias16/05/2025 - 37 dias20/06/2025 - 61 dias18/07/2025 - 81 dias15/08/2025 - 101 dias19/09/2025 - 126 dias17/10/2025 - 146 dias21/11/2025 - 171 dias19/12/2025 - 191 dias16/01/2026 - 207 dias20/02/2026 - 232 dias20/03/2026 - 252 dias17/04/2026 - 271 dias15/05/2026 - 289 dias19/06/2026 - 313 dias17/07/2026 - 333 dias21/08/2026 - 358 dias18/09/2026 - 377 dias16/10/2026 - 396 dias19/11/2026 - 419 dias18/12/2026 - 440 dias15/01/2027 - 456 dias19/02/2027 - 481 dias
Grade de opções
Código | Tipo | Strike | Volatilidade | Moneyness | Venc. | Teorico | Delta | Último | Variação | Mid | Bid | Ask | Vol.Fin. | VI | VE | Exercício | Prob. de Exercício |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
HYPED199 | CALL | R$ 19,98 | 36,84% | ATM | 19 d.u. | 0,71 | 0.49 | 0,71 | -33,019% | 0 | 0 | 0 | 215.987,00 | 0 | 0.71 | AMERICANA | 44,49% |
HYPEP204 | PUT | R$ 20,48 | 39,08% | ATM | 19 d.u. | 1,23 | -0.6 | 1,23 | 30,851% | 0 | 0 | 0 | 66.233,00 | 0,87 | 0.36 | EUROPÉIA | 64,31% |
HYPEP219 | PUT | R$ 21,98 | 32,87% | ITM | 19 d.u. | 2,27 | -0.87 | 2,27 | 16,41% | 0 | 0 | 0 | 58.747,00 | 2,37 | 0 | EUROPÉIA | 88,51% |
HYPEP280 | PUT | R$ 27,73 | 39,63% | ITM | 19 d.u. | 7,85 | -1 | 7,73 | 12,192% | 0 | 0 | 0 | 57.975,00 | 8,12 | 0 | EUROPÉIA | 99,92% |
HYPEP245 | PUT | R$ 24,23 | 46,00% | ITM | 19 d.u. | 4,448 | -0.94 | 4,36 | 6,863% | 0 | 0 | 0 | 56.120,00 | 4,62 | 0 | EUROPÉIA | 95,16% |
HYPED204 | CALL | R$ 20,48 | 36,19% | ATM | 19 d.u. | 0,50 | 0.39 | 0,50 | -39,024% | 0 | 0 | 0 | 39.722,00 | 0 | 0.5 | AMERICANA | 34,91% |
HYPEQ203 | PUT | R$ 20,32 | 37,41% | ATM | 37 d.u. | 1,30 | -0.52 | 1,30 | 25,00% | 0 | 0 | 0 | 34.750,00 | 0,71 | 0.59 | EUROPÉIA | 57,40% |
HYPEP244 | PUT | R$ 24,48 | 93,70% | ITM | 19 d.u. | 5,274 | -0.76 | 4,60 | 12,195% | 0 | 0 | 0 | 34.040,00 | 4,87 | 0 | EUROPÉIA | 82,96% |
HYPEP199 | PUT | R$ 19,98 | 39,39% | ATM | 19 d.u. | 0,94 | -0.51 | 0,94 | 25,333% | 0 | 0 | 0 | 30.009,00 | 0,37 | 0.57 | EUROPÉIA | 55,42% |
HYPED209 | CALL | R$ 20,98 | 36,26% | OTM | 19 d.u. | 0,35 | 0.3 | 0,35 | -39,655% | 0,30 | 0 | 0,59 | 26.384,00 | 0 | 0.35 | AMERICANA | 26,45% |
HYPEP225 | PUT | R$ 22,23 | 41,88% | ITM | 19 d.u. | 2,60 | -0.83 | 2,60 | 34,021% | 0,07 | 0,13 | 0 | 26.000,00 | 2,62 | 0 | EUROPÉIA | 85,61% |
HYPEP300 | PUT | R$ 29,73 | 101,64% | ITM | 19 d.u. | 10,046 | -0.91 | 9,79 | -8,76% | 0 | 0 | 0 | 25.368,00 | 10,12 | 0 | EUROPÉIA | 94,47% |
HYPEE200 | CALL | R$ 20,07 | 36,31% | ATM | 37 d.u. | 1,05 | 0.52 | 1,05 | -26,573% | 0 | 0 | 0 | 22.890,00 | 0 | 1.05 | AMERICANA | 46,06% |
HYPED195 | CALL | R$ 19,23 | 39,50% | ATM | 19 d.u. | 1,15 | 0.63 | 1,15 | -20,69% | 0 | 0 | 0 | 21.282,00 | 0,38 | 0.77 | EUROPÉIA | 58,57% |
HYPEQ200 | PUT | R$ 20,07 | 37,29% | ATM | 37 d.u. | 1,16 | -0.48 | 1,16 | 41,463% | 0,24 | 0,48 | 0 | 19.098,00 | 0,46 | 0.7 | EUROPÉIA | 53,99% |
HYPED200 | CALL | R$ 19,73 | 38,41% | ATM | 19 d.u. | 0,86 | 0.53 | 0,86 | -33,333% | 0 | 0 | 0 | 18.880,00 | 0 | 0.86 | EUROPÉIA | 49,30% |
HYPEP220 | PUT | R$ 21,73 | 35,47% | ITM | 19 d.u. | 2,09 | -0.82 | 2,09 | 13,587% | 0 | 0 | 0 | 18.842,00 | 2,12 | 0 | EUROPÉIA | 84,18% |
HYPED190 | CALL | R$ 18,73 | 37,69% | ATM | 19 d.u. | 1,43 | 0.72 | 1,43 | -33,178% | 0 | 0 | 0 | 18.289,00 | 0,88 | 0.55 | EUROPÉIA | 68,67% |
HYPEP274 | PUT | R$ 27,48 | 63,76% | ITM | 19 d.u. | 7,65 | -0.96 | 7,65 | 9,599% | 0 | 0 | 0 | 15.300,00 | 7,87 | 0 | EUROPÉIA | 97,49% |
HYPEP190 | PUT | R$ 18,73 | 42,20% | ATM | 19 d.u. | 0,45 | -0.3 | 0,45 | 40,625% | 0,14 | 0,28 | 0 | 14.674,00 | 0 | 0.45 | EUROPÉIA | 33,62% |
HYPEP209 | PUT | R$ 20,98 | 39,15% | ITM | 19 d.u. | 1,57 | -0.69 | 1,57 | 28,689% | 0 | 0 | 0 | 14.284,00 | 1,37 | 0.2 | EUROPÉIA | 72,27% |
HYPEP200 | PUT | R$ 19,73 | 39,93% | ATM | 19 d.u. | 0,82 | -0.46 | 0,82 | 34,426% | 0 | 0 | 0 | 13.834,00 | 0,12 | 0.7 | EUROPÉIA | 50,84% |
HYPEQ193 | PUT | R$ 19,32 | 37,94% | ATM | 37 d.u. | 0,82 | -0.38 | 0,82 | 26,154% | 0,10 | 0,20 | 0 | 13.490,00 | 0 | 0.82 | EUROPÉIA | 43,60% |
HYPEP194 | PUT | R$ 19,48 | 39,94% | ATM | 19 d.u. | 0,70 | -0.42 | 0,70 | 27,273% | 0 | 0 | 0 | 12.484,00 | 0 | 0.7 | EUROPÉIA | 46,21% |
HYPEP195 | PUT | R$ 19,23 | 40,85% | ATM | 19 d.u. | 0,61 | -0.38 | 0,61 | 32,609% | 0 | 0 | 0 | 10.437,00 | 0 | 0.61 | EUROPÉIA | 41,85% |
HYPEP215 | PUT | R$ 21,23 | 38,41% | ITM | 19 d.u. | 1,74 | -0.73 | 1,74 | 20,833% | 0 | 0 | 0 | 9.543,00 | 1,62 | 0.12 | EUROPÉIA | 76,19% |
HYPEX18 | PUT | R$ 18,00 | 32,22% | OTM | 440 d.u. | 0,95 | -0.17 | 0,95 | -10,377% | 0 | 0 | 0 | 9.500,00 | 0 | 0.95 | EUROPÉIA | 30,10% |
HYPEP214 | PUT | R$ 21,48 | 39,44% | ITM | 19 d.u. | 1,95 | -0.76 | 1,95 | 21,118% | 0 | 0 | 0 | 9.375,00 | 1,87 | 0.08 | EUROPÉIA | 78,95% |
HYPEP205 | PUT | R$ 20,23 | 38,79% | ATM | 19 d.u. | 1,07 | -0.56 | 1,07 | 21,591% | 0 | 0 | 0 | 7.456,00 | 0,62 | 0.45 | EUROPÉIA | 60,00% |
HYPED180 | CALL | R$ 17,73 | 41,57% | ITM | 19 d.u. | 2,24 | 0.85 | 2,24 | 6,667% | 2,35 | 0 | 4,70 | 6.720,00 | 1,88 | 0.36 | EUROPÉIA | 81,90% |
HYPEE210 | CALL | R$ 21,07 | 35,07% | OTM | 37 d.u. | 0,63 | 0.37 | 0,63 | -43,243% | 0 | 0 | 0 | 6.426,00 | 0 | 0.63 | AMERICANA | 32,29% |
HYPEE215 | CALL | R$ 21,57 | 35,95% | OTM | 37 d.u. | 0,51 | 0.31 | 0,51 | -30,137% | 0 | 0 | 0 | 6.230,00 | 0 | 0.51 | AMERICANA | 26,70% |
HYPED205 | CALL | R$ 20,23 | 37,50% | ATM | 19 d.u. | 0,62 | 0.44 | 0,62 | -26,19% | 0 | 0 | 0 | 6.191,00 | 0 | 0.62 | EUROPÉIA | 39,80% |
HYPED194 | CALL | R$ 19,48 | 34,22% | ATM | 19 d.u. | 0,90 | 0.59 | 0,90 | -33,333% | 0,90 | 0 | 1,79 | 5.678,00 | 0,13 | 0.77 | AMERICANA | 55,10% |
HYPEP167 | PUT | R$ 16,73 | 45,25% | OTM | 19 d.u. | 0,09 | -0.08 | 0,09 | 12,50% | 0,01 | 0,01 | 0 | 3.763,00 | 0 | 0.09 | EUROPÉIA | 9,76% |
HYPED189 | CALL | R$ 18,98 | 36,88% | ATM | 19 d.u. | 1,25 | 0.68 | 1,25 | -25,595% | 0 | 0 | 0 | 3.332,00 | 0,63 | 0.62 | AMERICANA | 64,38% |
HYPEQ190 | PUT | R$ 19,07 | 29,99% | ATM | 37 d.u. | 0,50 | -0.32 | 0,50 | -15,254% | 0 | 0 | 0 | 3.206,00 | 0 | 0.5 | EUROPÉIA | 36,26% |
HYPEP229 | PUT | R$ 22,98 | 74,95% | ITM | 19 d.u. | 3,742 | -0.73 | 3,10 | 19,231% | 0 | 0 | 0 | 3.100,00 | 3,37 | 0 | EUROPÉIA | 79,55% |
HYPED214 | CALL | R$ 21,48 | 36,43% | OTM | 19 d.u. | 0,24 | 0.22 | 0,24 | -36,842% | 0,20 | 0,08 | 0,31 | 2.854,00 | 0 | 0.24 | AMERICANA | 19,42% |
HYPEP210 | PUT | R$ 20,73 | 36,85% | ITM | 19 d.u. | 1,35 | -0.66 | 1,35 | 25,00% | 0 | 0 | 0 | 2.700,00 | 1,12 | 0.23 | EUROPÉIA | 69,24% |
HYPED169 | CALL | R$ 16,98 | 49,08% | ITM | 19 d.u. | 2,95 | 0.89 | 2,95 | 0 | 0 | 0 | 0 | 2.655,00 | 2,63 | 0.32 | AMERICANA | 85,86% |
HYPEQ213 | PUT | R$ 21,32 | 29,07% | ITM | 37 d.u. | 1,70 | -0.7 | 1,70 | 0 | 0 | 0 | 0 | 1.700,00 | 1,71 | 0 | EUROPÉIA | 73,73% |
HYPEF200 | CALL | R$ 20,00 | 40,12% | ATM | 61 d.u. | 1,65 | 0.56 | 1,65 | 0 | 0 | 0 | 0 | 1.485,00 | 0 | 1.65 | AMERICANA | 48,44% |
HYPEQ170 | PUT | R$ 17,07 | 40,72% | OTM | 37 d.u. | 0,23 | -0.14 | 0,23 | -36,111% | 0,07 | 0,13 | 0 | 1.450,00 | 0 | 0.23 | EUROPÉIA | 17,53% |
HYPEE203 | CALL | R$ 20,32 | 35,26% | ATM | 37 d.u. | 0,91 | 0.48 | 0,91 | 30,00% | 0 | 0 | 0 | 1.081,00 | 0 | 0.91 | EUROPÉIA | 42,48% |
HYPEP184 | PUT | R$ 18,48 | 37,97% | OTM | 19 d.u. | 0,30 | -0.24 | 0,30 | -18,919% | 0 | 0 | 0 | 1.050,00 | 0 | 0.3 | EUROPÉIA | 27,06% |
HYPEQ305 | PUT | R$ 29,82 | 51,65% | ITM | 37 d.u. | 9,684 | -0.97 | 9,50 | 201,587% | 0,14 | 0,29 | 0 | 950,00 | 10,21 | 0 | EUROPÉIA | 98,30% |
HYPEE213 | CALL | R$ 21,32 | 35,27% | OTM | 37 d.u. | 0,56 | 0.34 | 0,56 | -30,00% | 0 | 0 | 0 | 881,00 | 0 | 0.56 | EUROPÉIA | 29,29% |
HYPEE223 | CALL | R$ 22,32 | 37,16% | OTM | 37 d.u. | 0,37 | 0.24 | 0,37 | -38,333% | 0 | 0 | 0 | 878,00 | 0 | 0.37 | EUROPÉIA | 19,87% |
HYPED219 | CALL | R$ 21,98 | 37,29% | OTM | 19 d.u. | 0,17 | 0.17 | 0,17 | -41,379% | 0,24 | 0,11 | 0,37 | 873,00 | 0 | 0.17 | AMERICANA | 14,24% |