Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/KEPL3

KEPL3 KEPLER WEBERON

    • R$ 8,30

    -0,09 arrow -1,073%

    • R$ 8,44

      Máxima

    • R$ 8,24

      Mínima

    • 733.000,00

      Volume

    • 17/06/25, 17:32:04

      Último Negócio

    • R$ 8,40

      Abertura

    • R$ 6,09

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 17,93%

      IV (1a)

    • 33,00%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
KEPLG890CALLR$ 8,9028,81% OTM 21 d.u.0,100.250,1025,00%0,070,030,1050,0000.1AMERICANA22,65%
KEPLS790PUTR$ 7,9018,92% OTM 21 d.u.0,03-0.130,03-50,00%0,070,030,103,0000.03EUROPÉIA14,11%
KEPLG114CALLR$ 10,6546,96% OTM 21 d.u.0,020.050,02-60,00%0,0500,102,0000.02EUROPÉIA3,38%
KEPLR740PUTR$ 7,40108,27% OTM 1 d.u.0,01-0.040,01-80,00%0,0300,051,0000.01EUROPÉIA4,88%
KEPLR700PUTR$ 7,00149,85% OTM 1 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA3,90%
KEPLR760PUTR$ 7,60247,87% OTM 1 d.u.0,22-0.260,2200,1100,22000.22EUROPÉIA31,22%
KEPLF780CALLR$ 7,80174,23% ITM 1 d.u.0,660.730,6600,030,05000,500.16AMERICANA69,71%
KEPLR780PUTR$ 7,8089,11% OTM 1 d.u.0,03-0.130,0300,0500,10000.03EUROPÉIA13,83%
KEPLR800PUTR$ 8,00107,15% ATM 1 d.u.0,10-0.280,100000000.1EUROPÉIA30,18%
KEPLF820CALLR$ 8,20176,44% ATM 1 d.u.0,420.570,4200,210,020,4000,100.32AMERICANA52,32%
KEPLF840CALLR$ 8,40179,28% ATM 1 d.u.0,330.480,330000000.33AMERICANA43,73%
KEPLF100CALLR$ 9,60145,79% OTM 1 d.u.0,020.060,0200,0200,03000.02AMERICANA5,21%
KEPLS710PUTR$ 7,1056,71% OTM 21 d.u.0,10-0.140,1000,0300,06000.1EUROPÉIA17,41%
KEPLS730PUTR$ 7,3060,04% OTM 21 d.u.0,16-0.190,1600,0300,05000.16EUROPÉIA23,68%
KEPLS750PUTR$ 7,5066,51% OTM 21 d.u.0,26-0.250,2600,0100,02000.26EUROPÉIA31,26%
KEPLG810CALLR$ 8,1068,92% ATM 21 d.u.0,800.610,80000000,200.6AMERICANA53,09%
KEPLG830CALLR$ 8,3031,90% ATM 21 d.u.0,350.570,350000000.35AMERICANA52,85%
KEPLG850CALLR$ 8,5036,56% ATM 21 d.u.0,300.470,300000000.3AMERICANA43,03%
KEPLG103CALLR$ 9,9064,26% OTM 21 d.u.0,170.210,1700,0400,08000.17AMERICANA16,24%
KEPLS118PUTR$ 11,40136,73% ITM 21 d.u.3,45-0.723,45000003,100.35EUROPÉIA83,50%
KEPLT710PUTR$ 7,1027,61% OTM 41 d.u.0,02-0.050,020000000.02EUROPÉIA6,22%
KEPLH830CALLR$ 8,3030,84% ATM 41 d.u.0,500.590,500000000.5AMERICANA54,29%
KEPLH870CALLR$ 8,7019,58% ATM 41 d.u.0,170.390,170000000.17AMERICANA35,66%
KEPLH890CALLR$ 8,9045,75% OTM 41 d.u.0,440.430,4400,240,030,44000.44AMERICANA36,10%
KEPLH130CALLR$ 11,4035,66% OTM 41 d.u.0,010.020,0100,060,020,09000.01AMERICANA1,65%
KEPLI904CALLR$ 9,0419,22% OTM 66 d.u.0,160.320,160000000.16AMERICANA28,39%
KEPLI150CALLR$ 13,6961,52% OTM 66 d.u.0,100.090,1000,0500,10000.1AMERICANA5,06%
KEPLU150PUTR$ 13,6956,58% ITM 66 d.u.5,00-0.935,00000005,390EUROPÉIA96,04%
KEPLV660PUTR$ 6,6043,34% OTM 86 d.u.0,13-0.110,1300,0800,15000.13EUROPÉIA17,01%
KEPLJ100CALLR$ 9,6017,03% OTM 86 d.u.0,070.170,070000000.07AMERICANA14,31%
KEPLV100PUTR$ 9,608,43% ITM 86 d.u.0,887-0.980,65000001,300EUROPÉIA98,11%
KEPLW770PUTR$ 7,7032,75% OTM 111 d.u.0,28-0.240,280000000.28EUROPÉIA30,86%
KEPLL140CALLR$ 13,6033,74% OTM 131 d.u.0,040.050,040000000.04AMERICANA3,05%
KEPLD100CALLR$ 9,6017,55% OTM 211 d.u.0,400.440,4000,540,400,69000.4AMERICANA37,88%
KEPLQ100PUTR$ 9,603,13% ITM 229 d.u.0,255-0.820,10000001,300EUROPÉIA82,44%
KEPLH120CALLR$ 11,3835,76% OTM 298 d.u.0,780.410,7800,500,300,70000.78AMERICANA27,07%
KEPLT120PUTR$ 11,388,28% ITM 298 d.u.1,47-0.961,4700,010,01003,080EUROPÉIA96,74%
KEPLN99PUTR$ 9,6028,36% ITM 421 d.u.0,90-0.350,9000,810,421,2001,300EUROPÉIA49,51%