Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/KEPL3

KEPL3 KEPLER WEBERON

    • R$ 7,77

    0,27 arrow +3,60%

    • R$ 7,83

      Máxima

    • R$ 7,54

      Mínima

    • 2.317.200,00

      Volume

    • 02/05/25, 18:28:29

      Último Negócio

    • R$ 7,54

      Abertura

    • R$ 17,88

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 22,99%

      IV (1a)

    • 33,43%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
KEPLI150CALLR$ 13,6943,54% OTM 98 d.u.0,030.040,0300,040,030,04000.03AMERICANA2,09%
KEPLE820CALLR$ 7,8028,51% ATM 9 d.u.0,170.520,1713,333%0,100,010,18731,0000.17AMERICANA49,51%
KEPLH120CALLR$ 11,3839,45% OTM 330 d.u.0,800.40,8063,265%0,540,300,77390,0000.8AMERICANA24,39%
KEPLF780CALLR$ 7,8035,66% ATM 33 d.u.0,450.570,454,651%000225,0000.45AMERICANA51,50%
KEPLQ800PUTR$ 7,6021,99% ATM 9 d.u.0,05-0.250,05-79,167%0,100,050,1475,0000.05EUROPÉIA26,66%
KEPLE860CALLR$ 8,2051,15% OTM 9 d.u.0,150.320,15400,00%0,0700,1375,0000.15AMERICANA28,86%
KEPLQ740PUTR$ 7,0045,17% OTM 9 d.u.0,03-0.090,0300,0300,0518,0000.03EUROPÉIA10,85%
KEPLR700PUTR$ 7,0025,57% OTM 33 d.u.0,03-0.090,03-40,00%0,0300,0515,0000.03EUROPÉIA10,28%
KEPLE950CALLR$ 9,1051,46% OTM 9 d.u.0,020.060,0200,0300,052,0000.02EUROPÉIA5,20%
KEPLQ760PUTR$ 7,2067,11% OTM 9 d.u.0,15-0.240,1500,0800,15000.15EUROPÉIA28,30%
KEPLE780CALLR$ 7,4025,87% ATM 9 d.u.0,430.870,43000000,370.06AMERICANA85,74%
KEPLQ780PUTR$ 7,4027,19% ATM 9 d.u.0,03-0.140,0300,110,030,19000.03EUROPÉIA15,53%
KEPLE840CALLR$ 8,0077,64% ATM 9 d.u.0,370.460,3700,0800,15000.37AMERICANA40,50%
KEPLQ840PUTR$ 8,0010,10% ATM 9 d.u.0,20-0.90,20000000,230EUROPÉIA90,22%
KEPLE850CALLR$ 8,1054,58% ATM 9 d.u.0,200.380,2000,0800,15000.2EUROPÉIA34,10%
KEPLQ850PUTR$ 8,10106,26% ATM 9 d.u.0,79-0.530,7900,5001,0000,330.46EUROPÉIA61,20%
KEPLQ860PUTR$ 8,2042,98% ITM 9 d.u.0,50-0.710,5000,040,08000,430.07EUROPÉIA74,11%
KEPLE920CALLR$ 9,2047,50% OTM 9 d.u.0,010.040,010000000.01AMERICANA3,04%
KEPLQ920PUTR$ 9,204,31% ITM 9 d.u.1,387-10,01000001,430EUROPÉIA100,00%
KEPLR740PUTR$ 7,4031,52% ATM 33 d.u.0,15-0.260,1500,0800,15000.15EUROPÉIA30,15%
KEPLF820CALLR$ 8,2028,47% OTM 33 d.u.0,200.380,2000,010,010000.2AMERICANA34,12%
KEPLF100CALLR$ 9,6080,07% OTM 33 d.u.0,370.30,3700,0300,05000.37AMERICANA20,72%
KEPLR100PUTR$ 9,6080,28% ITM 33 d.u.2,04-0.72,0401,1502,3001,830.21EUROPÉIA79,24%
KEPLG114CALLR$ 10,6545,27% OTM 53 d.u.0,070.10,0700,330,010,65000.07EUROPÉIA6,80%
KEPLS114PUTR$ 10,65220,63% ITM 53 d.u.4,934-0.411,17000002,880EUROPÉIA78,54%
KEPLH130CALLR$ 11,4040,83% OTM 73 d.u.0,050.070,0500,280,050,50000.05AMERICANA4,62%
KEPLT130PUTR$ 11,405,24% ITM 73 d.u.3,209-13,00000003,630EUROPÉIA100,00%
KEPLU150PUTR$ 13,6918,14% ITM 98 d.u.5,245-15,00000005,920EUROPÉIA100,00%
KEPLV660PUTR$ 6,6032,82% OTM 118 d.u.0,13-0.130,130000000.13EUROPÉIA18,79%
KEPLJ100CALLR$ 9,6019,31% OTM 118 d.u.0,070.140,070000000.07AMERICANA11,39%
KEPLV100PUTR$ 9,600,81% ITM 118 d.u.1,263-10,65000001,830EUROPÉIA100,00%
KEPLD100CALLR$ 9,6033,92% OTM 243 d.u.0,760.460,7600,030,050000.76AMERICANA33,54%
KEPLQ100PUTR$ 9,6011,83% ITM 261 d.u.0,775-0.720,10000001,830EUROPÉIA75,75%
KEPLN99PUTR$ 9,6024,02% ITM 453 d.u.0,90-0.410,9000,140,27001,830EUROPÉIA53,67%