Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/KEPL3

KEPL3 KEPLER WEBERON

    • R$ 9,80

    -0,15 arrow -1,508%

    • R$ 9,97

      Máxima

    • R$ 9,60

      Mínima

    • 2.734.900,00

      Volume

    • 15/12/25, 19:45:05

      Último Negócio

    • R$ 9,90

      Abertura

    • R$ 26,87

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 18,53%

      IV (1a)

    • 32,89%

      EWMA (1a)

    • 1,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
KEPLL102CALLR$ 10,0729,93% ATM 3 d.u.0,040.220,04-33,333%0,040,030,04104,0000.04EUROPÉIA21,15%
KEPLL896CALLR$ 8,8270,22% ITM 3 d.u.1,020.921,02-7,273%00016.830,000,980.04AMERICANA91,26%
KEPLL956CALLR$ 9,4234,60% ATM 3 d.u.0,420.870,42-34,375%0,480,250,705.932,000,380.04AMERICANA85,76%
KEPLL716CALLR$ 7,02250,21% ITM 3 d.u.2,910.912,91-2,349%0,501,0001.127,002,780.13AMERICANA86,24%
KEPLA806CALLR$ 7,9255,55% ITM 19 d.u.2,000.942,00400,00%0001.000,001,880.12AMERICANA91,69%
KEPLL756CALLR$ 7,42200,58% ITM 3 d.u.2,480.922,48-4,981%000744,002,380.1AMERICANA87,88%
KEPLA746CALLR$ 7,3281,88% ITM 19 d.u.2,630.932,634,365%000526,002,480.15AMERICANA89,05%
KEPLL916CALLR$ 9,0273,27% ITM 3 d.u.0,850.860,85-10,526%000510,000,780.07AMERICANA84,54%
KEPLB10CALLR$ 9,3228,88% ITM 44 d.u.0,880.750,8814,286%00088,000,480.4AMERICANA70,67%
KEPLA99CALLR$ 9,9224,33% ATM 19 d.u.0,250.50,25-30,556%0,190,020,3575,0000.25AMERICANA47,25%
KEPLA100CALLR$ 9,3222,10% ITM 19 d.u.0,620.850,6224,00%00062,000,480.14AMERICANA83,11%
KEPLL996CALLR$ 9,8238,06% ATM 3 d.u.0,160.50,16-30,435%0,110,020,2048,0000.16AMERICANA48,70%
KEPLX916PUTR$ 9,0260,80% OTM 3 d.u.0,03-0.10,0300,0400,0818,0000.03EUROPÉIA10,74%
KEPLL104CALLR$ 10,3230,75% OTM 3 d.u.0,010.070,01-50,00%0,010,01010,0000.01AMERICANA6,53%
KEPLA110CALLR$ 10,9223,95% OTM 19 d.u.0,020.070,0200,1000,196,0000.02AMERICANA6,31%
KEPLM806PUTR$ 7,9241,82% OTM 19 d.u.0,01-0.020,0100,010,0105,0000.01EUROPÉIA2,99%
KEPLX716PUTR$ 7,02167,83% OTM 3 d.u.0,02-0.030,02-60,00%0,0100,022,0000.02EUROPÉIA4,10%
KEPLX936PUTR$ 9,2243,65% OTM 3 d.u.0,02-0.090,0200002,0000.02EUROPÉIA9,86%
KEPLX956PUTR$ 9,4232,14% ATM 3 d.u.0,02-0.120,02-60,00%0,010,0102,0000.02EUROPÉIA12,42%
KEPLX616PUTR$ 6,02209,06% OTM 3 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA2,12%
KEPLX756PUTR$ 7,42207,43% OTM 3 d.u.0,10-0.090,1000,0100,02000.1EUROPÉIA13,07%
KEPLX776PUTR$ 7,62152,51% OTM 3 d.u.0,04-0.050,040000000.04EUROPÉIA7,52%
KEPLX796PUTR$ 7,82120,99% OTM 3 d.u.0,02-0.040,020000000.02EUROPÉIA4,89%
KEPLX816PUTR$ 8,0296,80% OTM 3 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA3,15%
KEPLL836CALLR$ 8,22113,08% ITM 3 d.u.1,630.931,6300,651,30001,580.05AMERICANA91,56%
KEPLX836PUTR$ 8,22107,54% OTM 3 d.u.0,03-0.060,0300,0100,02000.03EUROPÉIA7,31%
KEPLX856PUTR$ 8,4276,71% OTM 3 d.u.0,01-0.030,0100,0200,03000.01EUROPÉIA3,67%
KEPLX876PUTR$ 8,6266,80% OTM 3 d.u.0,01-0.030,0100,0200,04000.01EUROPÉIA4,05%
KEPLX896PUTR$ 8,8283,46% OTM 3 d.u.0,05-0.110,0500,0200,03000.05EUROPÉIA12,95%
KEPLX976PUTR$ 9,6258,07% ATM 3 d.u.0,16-0.360,1600,030,050000.16EUROPÉIA38,77%
KEPLX996PUTR$ 9,8297,91% ATM 3 d.u.0,42-0.480,4200,040,08000,020.4EUROPÉIA52,31%
KEPLX102PUTR$ 10,0797,39% ATM 3 d.u.0,56-0.570,56000000,270.29EUROPÉIA61,58%
KEPLX104PUTR$ 10,32164,83% ITM 3 d.u.1,00-0.571,00000000,520.48EUROPÉIA64,39%
KEPLL107CALLR$ 10,5748,67% OTM 3 d.u.0,020.090,0200,0300,05000.02EUROPÉIA7,75%
KEPLL109CALLR$ 10,8265,96% OTM 3 d.u.0,030.090,0300,0400,08000.03AMERICANA8,22%
KEPLX109PUTR$ 10,8294,09% ITM 3 d.u.1,10-0.821,10000001,020.08EUROPÉIA84,15%
KEPLL114CALLR$ 11,3287,62% OTM 3 d.u.0,030.070,030000000.03AMERICANA6,18%
KEPLL117CALLR$ 11,5789,75% OTM 3 d.u.0,020.050,0200,0100,02000.02EUROPÉIA4,19%
KEPLL119CALLR$ 11,82198,03% OTM 3 d.u.0,250.230,2500,1300,25000.25AMERICANA16,65%
KEPLL140CALLR$ 13,32131,93% OTM 3 d.u.0,010.020,0100,0300,06000.01AMERICANA1,41%
KEPLX140PUTR$ 13,3280,89% ITM 3 d.u.3,50-13,44000003,520EUROPÉIA99,98%
KEPLM70PUTR$ 6,7290,04% OTM 19 d.u.0,05-0.050,050000000.05EUROPÉIA7,46%
KEPLA706CALLR$ 6,9252,52% ITM 19 d.u.2,950.992,95000002,880.07AMERICANA99,20%
KEPLM730PUTR$ 7,0268,09% OTM 19 d.u.0,02-0.030,0200,0400,07000.02EUROPÉIA4,06%
KEPLM746PUTR$ 7,3265,83% OTM 19 d.u.0,03-0.040,0300,0200,03000.03EUROPÉIA5,73%
KEPLM766PUTR$ 7,5260,92% OTM 19 d.u.0,03-0.040,0300,0300,05000.03EUROPÉIA5,96%
KEPLA872CALLR$ 8,7231,39% ITM 19 d.u.1,190.931,1900,150,30001,080.11AMERICANA92,30%
KEPLM872PUTR$ 8,7243,23% OTM 19 d.u.0,08-0.130,0800,050,010,08000.08EUROPÉIA15,70%
KEPLM100PUTR$ 9,3222,25% OTM 19 d.u.0,05-0.160,050000000.05EUROPÉIA17,05%
KEPLA986CALLR$ 9,7228,64% ATM 19 d.u.0,400.610,4000,050,10000,080.32AMERICANA57,52%