Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/KEPL3

KEPL3 KEPLER WEBERON

    • R$ 7,74

    0,05 arrow +0,65%

    • R$ 7,92

      Máxima

    • R$ 7,68

      Mínima

    • 2.542.000,00

      Volume

    • 16/03/26, 17:58:36

      Último Negócio

    • R$ 7,80

      Abertura

    • R$ 19,74

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 26,57%

      IV (1a)

    • 39,16%

      EWMA (1a)

    • 0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
KEPLC858CALLR$ 8,5848,30% OTM 4 d.u.0,010.050,0100,020,010,024,0000.01AMERICANA4,55%
KEPLO998PUTR$ 9,98144,60% ITM 4 d.u.2,28-0.92,2838,182%0,561,1102.280,002,240.04EUROPÉIA92,99%
KEPLO100PUTR$ 9,18252,58% ITM 4 d.u.1,924-0.641,39-1,418%0,120,2401.679,001,440EUROPÉIA75,45%
KEPLP100PUTR$ 9,1827,98% ITM 23 d.u.1,34-0.971,3400,030,0501.072,001,440EUROPÉIA97,26%
KEPLO109PUTR$ 10,98160,74% ITM 4 d.u.3,25-0.953,2519,926%000976,003,240.01EUROPÉIA96,54%
KEPLO858PUTR$ 8,5845,90% ITM 4 d.u.0,83-0.960,8310,667%0,030,050803,000,840EUROPÉIA96,21%
KEPLD858CALLR$ 8,5828,16% OTM 23 d.u.0,050.150,05-61,538%0,5001,00525,0000.05AMERICANA13,26%
KEPLO938PUTR$ 9,3810,67% ITM 4 d.u.1,621-11,6140,00%0,120,240472,001,640EUROPÉIA100,00%
KEPLD778CALLR$ 7,7820,76% ATM 23 d.u.0,220.560,220000440,0000.22AMERICANA53,01%
KEPLD798CALLR$ 7,9828,32% ATM 23 d.u.0,200.430,20-42,857%0,050,100363,0000.2AMERICANA39,70%
KEPLP710PUTR$ 6,6834,31% OTM 23 d.u.0,02-0.060,0200,0200,03350,0000.02EUROPÉIA6,90%
KEPLP798PUTR$ 7,9827,68% ATM 23 d.u.0,34-0.570,3421,429%000271,000,240.1EUROPÉIA60,45%
KEPLL700CALLR$ 6,1854,66% ITM 192 d.u.2,600.822,600000260,001,561.04AMERICANA67,03%
KEPLD100CALLR$ 9,1841,21% OTM 23 d.u.0,050.110,05-16,667%0,060,030,08115,0000.05AMERICANA9,06%
KEPLH120CALLR$ 10,9629,28% OTM 110 d.u.0,050.080,0500,180,050,3035,0000.05AMERICANA5,46%
KEPLD81CALLR$ 8,1819,16% OTM 23 d.u.0,060.240,0600,1000,1921,0000.06AMERICANA21,79%
KEPLP778PUTR$ 7,7819,87% ATM 23 d.u.0,16-0.440,1600,120,050,1816,000,040.12EUROPÉIA46,74%
KEPLD838CALLR$ 8,3826,32% OTM 23 d.u.0,070.210,07-88,889%00013,0000.07AMERICANA18,68%
KEPLC998CALLR$ 9,98101,07% OTM 4 d.u.0,010.030,01-75,00%0,0300,065,0000.01AMERICANA2,05%
KEPLC100CALLR$ 9,1872,78% OTM 4 d.u.0,010.040,0100,0300,052,0000.01AMERICANA2,98%
KEPLC938CALLR$ 9,3899,45% OTM 4 d.u.0,030.070,0300,0200,03000.03AMERICANA5,71%
KEPLC958CALLR$ 9,5899,09% OTM 4 d.u.0,020.050,0200,0800,15000.02AMERICANA3,97%
KEPLC978CALLR$ 9,7894,37% OTM 4 d.u.0,010.030,0100,0100,02000.01AMERICANA2,22%
KEPLC104CALLR$ 10,48116,94% OTM 4 d.u.0,010.020,0100,0800,16000.01AMERICANA1,71%
KEPLC109CALLR$ 10,98158,19% OTM 4 d.u.0,030.050,0300,0100,01000.03AMERICANA3,26%
KEPLC114CALLR$ 11,48145,54% OTM 4 d.u.0,010.020,0100,0300,06000.01AMERICANA1,29%
KEPLC119CALLR$ 11,98158,55% OTM 4 d.u.0,010.020,0100,0100,01000.01AMERICANA1,14%
KEPLC124CALLR$ 12,48170,86% OTM 4 d.u.0,010.020,0100,3600,72000.01AMERICANA1,02%
KEPLP71PUTR$ 7,1831,67% OTM 23 d.u.0,07-0.170,0700,030,010,05000.07EUROPÉIA19,46%
KEPLP758PUTR$ 7,588,65% ATM 23 d.u.0,01-0.10,0100,100,050,15000.01EUROPÉIA10,75%
KEPLP81PUTR$ 8,181,77% ITM 23 d.u.0,344-10,2400,5001,0000,440EUROPÉIA100,00%
KEPLD968CALLR$ 9,6841,41% OTM 23 d.u.0,020.050,0200,010,020000.02EUROPÉIA3,96%
KEPLE936CALLR$ 9,0844,74% OTM 41 d.u.0,190.250,1900,010,020000.19EUROPÉIA19,55%
KEPLE100CALLR$ 9,1849,67% OTM 41 d.u.0,220.260,220000000.22AMERICANA19,87%
KEPLS100PUTR$ 9,181,05% ITM 85 d.u.1,046-10,10000001,440EUROPÉIA100,00%
KEPLT120PUTR$ 10,9654,29% ITM 110 d.u.2,99-0.742,9900,010,01003,220EUROPÉIA83,91%
KEPLU726PUTR$ 6,9833,57% OTM 129 d.u.0,24-0.20,240000000.24EUROPÉIA27,85%
KEPLV726PUTR$ 6,9823,78% OTM 148 d.u.0,11-0.140,110000000.11EUROPÉIA18,54%
KEPLB500CALLR$ 4,18164,44% ITM 233 d.u.5,550.95,5504,2508,5003,561.99AMERICANA37,26%
KEPLB600CALLR$ 5,1891,70% ITM 233 d.u.4,000.854,00000002,561.44AMERICANA56,00%
KEPLB99CALLR$ 9,1832,55% OTM 233 d.u.0,800.50,8000,880,551,21000.8AMERICANA37,54%
KEPLN99PUTR$ 9,1822,41% ITM 233 d.u.0,90-0.550,9001,0002,0001,440EUROPÉIA63,37%
KEPLC878CALLR$ 8,7863,67% OTM 253 d.u.1,950.631,9501,000,021,99001.95AMERICANA37,75%
KEPLC154CALLR$ 15,4863,73% OTM 253 d.u.0,660.290,660000000.66AMERICANA11,50%