Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/KEPL3

KEPL3 KEPLER WEBERON

    • R$ 7,78

    0,04 arrow +0,517%

    • R$ 7,82

      Máxima

    • R$ 7,74

      Mínima

    • 869.800,00

      Volume

    • 30/04/26, 18:27:13

      Último Negócio

    • R$ 7,77

      Abertura

    • R$ 6,77

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 29,57%

      IV (1a)

    • 36,75%

      EWMA (1a)

    • 0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
KEPLE100CALLR$ 9,1858,39% OTM 9 d.u.0,030.080,0350,00%0,030,020,033,0000.03AMERICANA6,52%
KEPLR778PUTR$ 7,7829,78% ATM 33 d.u.0,27-0.420,27-3,571%000163,0000.27EUROPÉIA45,86%
KEPLG868CALLR$ 8,6839,84% OTM 303 d.u.1,500.631,5000,450,890150,0001.5EUROPÉIA45,57%
KEPLQ778PUTR$ 7,7818,30% ATM 9 d.u.0,09-0.440,0900,020,030135,0000.09EUROPÉIA45,34%
KEPLQ76PUTR$ 7,6853,88% ATM 9 d.u.0,25-0.410,25-16,667%0,050,10067,0000.25EUROPÉIA45,16%
KEPLR71PUTR$ 7,1832,53% OTM 33 d.u.0,10-0.190,1000,070,010,1350,0000.1EUROPÉIA22,14%
KEPLF838CALLR$ 8,3836,37% OTM 33 d.u.0,230.360,2315,00%0,400,050,7546,0000.23AMERICANA30,82%
KEPLF858CALLR$ 8,5841,88% OTM 33 d.u.0,230.320,2391,667%0,3800,7546,0000.23AMERICANA27,12%
KEPLE798CALLR$ 7,9833,93% ATM 9 d.u.0,130.390,1300,020,04038,0000.13AMERICANA36,11%
KEPLE81CALLR$ 8,1831,36% ATM 9 d.u.0,060.230,0600,010,02012,0000.06AMERICANA21,27%
KEPLE938CALLR$ 9,3851,68% OTM 9 d.u.0,010.030,01-87,50%0,0100,015,0000.01AMERICANA2,77%
KEPLQ668PUTR$ 6,6847,12% OTM 9 d.u.0,01-0.040,0100,030,010,043,0000.01EUROPÉIA4,28%
KEPLE76CALLR$ 7,6833,50% ATM 9 d.u.0,270.620,27000000,100.17EUROPÉIA59,72%
KEPLE778CALLR$ 7,7824,14% ATM 9 d.u.0,160.550,160000000.16AMERICANA53,15%
KEPLQ798PUTR$ 7,9852,62% ATM 9 d.u.0,40-0.560,4000,020,04000,200.2EUROPÉIA60,19%
KEPLQ81PUTR$ 8,1823,44% ATM 9 d.u.0,39-0.840,39000000,400EUROPÉIA85,29%
KEPLE838CALLR$ 8,3834,98% OTM 9 d.u.0,040.150,0400,040,070000.04AMERICANA13,86%
KEPLQ838PUTR$ 8,3847,10% ITM 9 d.u.0,65-0.770,65000000,600.05EUROPÉIA79,59%
KEPLE858CALLR$ 8,5851,11% OTM 9 d.u.0,070.180,0700,1000,20000.07AMERICANA15,54%
KEPLE878CALLR$ 8,7856,01% OTM 9 d.u.0,060.150,060000000.06AMERICANA12,48%
KEPLE898CALLR$ 8,9856,31% OTM 9 d.u.0,040.110,040000000.04AMERICANA8,73%
KEPLE936CALLR$ 9,0859,51% OTM 9 d.u.0,040.10,0400,070,020,11000.04EUROPÉIA8,24%
KEPLQ100PUTR$ 9,18285,64% ITM 9 d.u.2,556-0.511,0700,040,07001,400EUROPÉIA71,49%
KEPLQ938PUTR$ 9,38136,35% ITM 9 d.u.1,865-0.721,05000001,600EUROPÉIA79,86%
KEPLF778CALLR$ 7,7875,00% ATM 33 d.u.0,900.580,900000000.9AMERICANA47,09%
KEPLF798CALLR$ 7,9872,22% ATM 33 d.u.0,780.540,780000000.78AMERICANA43,54%
KEPLR798PUTR$ 7,982,20% ATM 33 d.u.0,07-0.850,07000000,200EUROPÉIA85,41%
KEPLF81CALLR$ 8,1833,91% ATM 33 d.u.0,270.420,270000000.27AMERICANA37,02%
KEPLR81PUTR$ 8,1811,28% ATM 33 d.u.0,30-0.790,3000,7501,5000,400EUROPÉIA79,71%
KEPLR898PUTR$ 8,9834,87% ITM 33 d.u.1,135-0.830,84000001,200EUROPÉIA85,66%
KEPLF10CALLR$ 9,1844,51% OTM 33 d.u.0,130.20,1300,1700,33000.13AMERICANA15,81%
KEPLF958CALLR$ 9,5839,22% OTM 33 d.u.0,050.10,050000000.05AMERICANA7,82%
KEPLH120CALLR$ 10,9632,12% OTM 78 d.u.0,030.050,0300,3200,64000.03AMERICANA3,74%
KEPLT120PUTR$ 10,9655,67% ITM 78 d.u.2,99-0.792,9900,010,01003,180EUROPÉIA87,11%
KEPLU726PUTR$ 6,9841,99% OTM 97 d.u.0,31-0.230,3100,1600,31000.31EUROPÉIA31,62%
KEPLI100CALLR$ 9,1826,97% OTM 97 d.u.0,200.270,200000000.2AMERICANA21,96%
KEPLV726PUTR$ 6,9825,65% OTM 116 d.u.0,11-0.150,110000000.11EUROPÉIA18,93%
KEPLJ10CALLR$ 9,1831,05% OTM 116 d.u.0,340.350,3400,110,220000.34AMERICANA27,20%
KEPLL700CALLR$ 6,1861,64% ITM 160 d.u.2,600.812,60000001,601AMERICANA65,22%
KEPLL858CALLR$ 8,5824,85% OTM 160 d.u.0,560.510,560000000.56AMERICANA43,00%
KEPLB500CALLR$ 4,18176,04% ITM 201 d.u.5,550.895,55000003,601.95AMERICANA37,26%
KEPLB600CALLR$ 5,1899,26% ITM 201 d.u.4,000.854,00000002,601.4AMERICANA55,27%
KEPLB99CALLR$ 9,1836,14% OTM 201 d.u.0,800.490,800000000.8AMERICANA36,21%
KEPLN99PUTR$ 9,1830,87% ITM 201 d.u.1,15-0.531,15000001,400EUROPÉIA64,13%
KEPLC878CALLR$ 8,7868,96% OTM 221 d.u.1,950.621,9505,98011,95001.95AMERICANA36,93%
KEPLC154CALLR$ 15,4868,77% OTM 221 d.u.0,660.280,660000000.66AMERICANA11,25%