HYPE3 - HYPERA ON: Opções e cotação

INÍCIO /HYPE3

HYPE3 HYPERA ON

-0,11 -0,544%
- R$ 20,31
  Máxima
- R$ 19,96
  Mínima
- 4.776.500,00
  Volume
- 19/03/25, 17:51:36
  Último Negócio
- R$ 20,24
  Abertura
- R$ 96,17
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
36,71%
IV (1a)

29,94%
EWMA (1a)
0,93
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
HYPEE110	0	R$ 9,22	1	0	0	0	0	11,07	0	0	0	0	0	0	0	HYPEQ110
HYPEE115	0	R$ 8,73	1	0	0	0	0	11,57	0	0	0	0	0	0	0	HYPEQ115
HYPEE120	0	R$ 8,24	1	0	0	0	0	12,07	0	0	0	0	0	0	0	HYPEQ120
HYPEE123	0	R$ 8,00	1	0	0	0	0	12,32	0	0	0	0	0	0	0	HYPEQ123
HYPEE125	0	R$ 7,75	1	0	0	0	0	12,57	0	0	0	0	0	0	0	HYPEQ125
HYPEE130	0	R$ 7,26	1	0	0	0	0	13,07	0	0	0	0	0	0	0	HYPEQ130
HYPEE133	0	R$ 7,02	1	0	0	0	0	13,32	0	0	0	0	0	0	0	HYPEQ133
HYPEE135	0	R$ 6,77	1	0	0	0	0	13,57	0	0	0	0	0	0	0	HYPEQ135
HYPEE140	0	R$ 6,28	1	0	0	0	0	14,07	0	0	0	0	0	0	0	HYPEQ140
HYPEE143	0	R$ 6,04	1	0	0	0	0	14,32	0	0	0	0	0	0	0	HYPEQ143
HYPEE145	0	R$ 5,79	1	0	0	0	0	14,57	0	0	0	0	0	0	0	HYPEQ145
HYPEE150	0	R$ 5,30	1	0	0	0	0	15,07	0	0	0	0	0	0	0	HYPEQ150
HYPEE153	0	R$ 5,06	1	0	0	0	0	15,32	0	0	0	0	0	0	0	HYPEQ153
HYPEE155	0	R$ 4,81	1	0	0	0	0	15,57	0,31	0	0,16	0	0	0	0	HYPEQ155
HYPEE160	0	R$ 4,32	1	0	0	0	0	16,07	0	0	0	0	0	0	0	HYPEQ160
HYPEE163	0	R$ 4,08	1	0	0	0	0	16,32	0	0	0	-42,857	-0.06	0,08	R$ 0,08	HYPEQ163
HYPEE165	0	R$ 3,83	1	0	0	0	0	16,57	0	0	0	0	0	0	0	HYPEQ165
HYPEE168	0	R$ 3,59	1	0	0	0	0	16,82	0	0	0	0	-0.14	0,30	R$ 0,30	HYPEQ168
HYPEE170	0	R$ 3,34	1	0	0	0	0	17,07	0	0	0	0	-0.16	0,36	R$ 0,36	HYPEQ170
HYPEE175	0	R$ 2,85	1	0	0	0	0	17,57	0	0	0	0	-0.18	0,40	R$ 0,40	HYPEQ175
HYPEE178	R$ 2,37	R$ 2,61	1	0	0	0	0	17,82	0	0	0	0	-0.23	0,70	R$ 0,70	HYPEQ178
HYPEE179	0	R$ 2,36	1	0	0	0	0	18,07	0	0	0	0	0	0	0	HYPEQ179
HYPEE183	0	R$ 2,12	1	0	0	0	0	18,32	0	0	0	0	0	0	0	HYPEQ183
HYPEE185	0	R$ 1,87	1	0	0	0	0	18,57	0	0	0	0	0	0	0	HYPEQ185
HYPEE188	0	R$ 1,63	1	0	0	0	0	18,82	0	0	0	0	-0.26	0,52	R$ 0,52	HYPEQ188
HYPEE190	R$ 2,25	R$ 2,25	0.68	0	0	0	0	19,07	0,62	0	0,31	1,724	-0.29	0,59	R$ 0,59	HYPEQ190
HYPEE193	R$ 1,30	R$ 1,30	0.8	0	0	0	0	19,32	0	0,20	0,10	-38,095	-0.32	0,65	R$ 0,65	HYPEQ193
HYPEE195	R$ 1,09	R$ 1,09	0.76	0	0	0	0	19,57	0	0	0	0	-0.37	1,02	R$ 1,02	HYPEQ195
HYPEE200	R$ 1,43	R$ 1,43	0.58	-16,86	0	0	0	20,07	0	0,48	0,24	0	-0.41	0,82	R$ 0,82	HYPEQ200
HYPEE203	R$ 0,70	R$ 0,70	0.55	0	0	0	0	20,32	0	0	0	0	-0.45	1,04	R$ 1,04	HYPEQ203
HYPEE205	R$ 1,20	R$ 1,20	0.52	6,195	0	0	0	20,57	0	0	0	0	-1	0,091	0	HYPEQ205
HYPEE208	0	0	0	0	0	0	0	20,82	0	0	0	-2,963	-0.52	1,31	R$ 1,31	HYPEQ208
HYPEE210	R$ 1,11	R$ 1,11	0.47	0	0	0	0	21,07	0	0	0	0	-1	0,581	0	HYPEQ210
HYPEE213	R$ 0,80	R$ 0,80	0.42	0	0	0	0	21,32	0	0	0	0	-1	0,826	0	HYPEQ213
HYPEE215	R$ 0,73	R$ 0,73	0.39	-17,045	0	0	0	21,57	0	0	0	0	-1	1,071	0	HYPEQ215
HYPEE220	0	0	0	0	0	0	0	22,07	0	0	0	0	-1	1,562	0	HYPEQ220
HYPEE223	R$ 0,60	R$ 0,60	0.32	0	0	0	0	22,32	0	0	0	0	-0.6	3,00	R$ 3,00	HYPEQ223
HYPEE225	R$ 0,40	R$ 0,40	0.26	-20,00	0	0	0	22,57	0	0	0	0	-1	2,052	0	HYPEQ225
HYPEE230	0	0	0	0	0	0	0	23,07	0	0	0	0	-1	2,542	0	HYPEQ230
HYPEE233	R$ 0,30	R$ 0,30	0.2	0	0,09	0,17	0	23,32	0	0	0	0	-1	2,787	0	HYPEQ233
HYPEE235	R$ 0,36	R$ 0,36	0.21	0	0	0	0	23,57	0	0	0	0	-1	3,033	0	HYPEQ235
HYPEE240	0	0	0	0	0,03	0,05	0	24,07	0	0	0	0	-1	3,523	0	HYPEQ240
HYPEE243	R$ 0,18	R$ 0,18	0.13	0	0	0	0	24,32	0	0	0	0	-1	3,768	R$ 0,01	HYPEQ243
HYPEE245	0	0	0	0	0	0	0	24,57	0	0	0	0	-1	4,013	0	HYPEQ245
HYPEE248	R$ 0,26	R$ 0,26	0.15	0	0	0	0	24,82	0	0	0	0	-1	4,258	R$ 0,05	HYPEQ248
HYPEE250	0	0	0	0	0	0	0	25,07	0	0	0	0	-1	4,503	0	HYPEQ250
HYPEE255	0	0	0	0	0	0	0	25,57	0	0	0	0	-0.88	5,19	R$ 5,19	HYPEQ255
HYPEE260	0	0	0	0	0	0	0	26,07	0	0	0	0	-1	5,484	0	HYPEQ260
HYPEE265	0	0	0	0	0	0	0	26,57	0	0	0	0	-1	5,974	0	HYPEQ265
HYPEE270	0	0	0	0	0	0	0	27,07	0	0	0	0	-1	6,465	0	HYPEQ270
HYPEE273	0	0	0	0	0	0	0	27,32	0	0	0	0	-1	6,71	0	HYPEQ273
HYPEE275	0	0	0	0	0	0	0	27,57	0	0	0	0	-1	6,955	0	HYPEQ275
HYPEE280	R$ 2,68	R$ 2,68	0.41	0	0	0	0	28,07	0	0	0	0	-1	7,445	R$ 0,01	HYPEQ280
HYPEE285	R$ 2,04	R$ 2,04	0.36	0	0	0	0	28,57	0	0	0	0	-0.26	18,738	R$ 0,02	HYPEQ285
HYPEE290	R$ 1,53	R$ 1,53	0.31	0	0	0	0	29,07	0	0	0	0	-0.78	9,20	R$ 9,20	HYPEQ290
HYPEE295	R$ 1,05	R$ 1,05	0.25	0	0	0	0	29,57	0	0	0	0	-1	8,916	R$ 0,02	HYPEQ295
HYPEE305	R$ 0,05	R$ 0,05	0.03	0	0	0	0	29,82	0	0,29	0,14	0	-1	9,161	R$ 3,15	HYPEQ305
HYPEE300	R$ 0,52	R$ 0,52	0.17	0	0	0	0	30,07	0	0	0	0	-1	9,406	R$ 0,03	HYPEQ300
HYPEE310	R$ 0,03	R$ 0,03	0.02	0	0	0	0	31,07	0	0	0	0	-1	10,387	R$ 0,45	HYPEQ310
HYPEE320	R$ 0,02	R$ 0,02	0.02	0	0	0	0	32,07	0	0	0	0	-0.94	11,50	R$ 11,50	HYPEQ320
HYPEE340	R$ 0,02	R$ 0,02	0.01	0	0	0	0	34,07	0	0	0	0	-0.88	13,715	R$ 12,70	HYPEQ340
HYPEE350	R$ 0,03	R$ 0,03	0.02	0	0,01	0	0,02	34,32	0	0	0	0	-1	13,574	R$ 4,48	HYPEQ350
HYPEE345	R$ 0,01	R$ 0,01	0.01	0	0	0	0	34,57	0	1,10	0,55	0	-1	13,819	R$ 13,40	HYPEQ345

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,45 -1.588%
ABEV3	R$ 13,68 0.959%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,03 0.091%
ALOS3	R$ 19,70 1.328%
ALPA4	R$ 7,09 2.161%
ALUP11	R$ 29,85 0.505%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,40 1.096%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,44 1.913%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,94 -0.275%
BBAS3	R$ 28,39 -0.105%
BBDC3	R$ 11,35 1.426%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,50 0%
BHIA3	R$ 7,06 29.304%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,83 0.524%
BMOB3	R$ 15,11 0.669%
BOVA11	R$ 129,60 1.045%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,64 0.848%
BPAC11	R$ 35,82 0.618%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,56 -0.407%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 0.383%
CCRO3	R$ 12,09 1.753%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,67 0.642%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,40 2.56%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,90 2.732%
CPFE3	R$ 38,05 -0.053%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,59 1.825%
CRFB3	R$ 7,44 -0.135%
CSAN3	R$ 7,91 2.861%
CSMG3	R$ 23,88 0.209%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,62 0.064%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,51 0%
EGIE3	R$ 38,88 0.491%
ELET3	R$ 41,94 3.296%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 12,83 3.021%
ENGI11	R$ 42,52 3.13%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,70 -1.028%
EXCO32	R$ 9,50 -4.04%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,90 3.009%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,24 0.174%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,89 6%
GMCO34	R$ 69,70 1.975%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 77,38 1.802%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,08 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,25 1.62%
INTB3	R$ 12,34 3.091%
IRBR3	R$ 50,46 4.875%
ISAE4	R$ 23,22 1%
ITLC34	R$ 22,78 -6.601%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 358,90 0.546%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,13 2.02%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,37 1.974%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 19,90 0.05%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 -0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 0.427%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,78 0.085%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 96,78 2.543%
MGLU3	R$ 10,43 3.988%
MILS3	R$ 9,72 0.728%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,91 0.62%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,89 3.996%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,35 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 3.226%
PETR3	R$ 39,52 0.686%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,07 3.363%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,27 -1.009%
PSSA3	R$ 41,54 2.924%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,82 1.68%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,44 -1.38%
RENT3	R$ 33,60 2.159%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,97 1.011%
SANB3	R$ 12,75 1.262%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,65 2.374%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,66 -3.516%
SMAL11	R$ 95,66 1.712%
SMFT3	R$ 20,65 4.114%
SMTO3	R$ 22,62 0.088%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,85 -0.291%
TAEE11	R$ 34,44 0.349%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,41 -0.699%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,22 0%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 123,31 0.908%
TTEN3	R$ 14,36 -1.376%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,30 5.392%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,71 1.374%
VERZ34	R$ 41,34 -0.599%
VISA34	R$ 95,50 1.749%
VIVA3	R$ 19,18 7.572%
VIVT3	R$ 50,59 -1.228%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,09 0.406%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,14 1.028%
WIZC3	R$ 6,33 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%

Lucrar no mercado de opções agora ficou muito mais fácil

HYPE3 HYPERA ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT