Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/KEPL3

KEPL3 KEPLER WEBERON

    • R$ 7,90

    0,03 arrow +0,381%

    • R$ 8,06

      Máxima

    • R$ 7,84

      Mínima

    • 1.966.800,00

      Volume

    • 19/03/25, 17:59:51

      Último Negócio

    • R$ 7,91

      Abertura

    • R$ 15,65

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 35,94%

      EWMA (1a)

    • 1,24

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
KEPLS118PUTR$ 11,8068,83% ITM 83 d.u.3,771-0.763,2000003.200,003,900EUROPÉIA86,54%
KEPLP740PUTR$ 7,4049,01% OTM 21 d.u.0,20-0.270,2000,170,140,20231,0000.2EUROPÉIA31,99%
KEPLD860CALLR$ 8,6043,96% OTM 21 d.u.0,180.30,18-5,263%0,100,020,18168,0000.18AMERICANA25,88%
KEPLD920CALLR$ 9,2049,05% OTM 21 d.u.0,100.180,10-41,176%0,090,030,14155,0000.1AMERICANA14,23%
KEPLE950CALLR$ 9,5059,04% OTM 39 d.u.0,280.280,28180,00%0,230,110,3528,0000.28EUROPÉIA20,51%
KEPLH130CALLR$ 11,8049,31% OTM 103 d.u.0,200.170,2000,270,090,4420,0000.2AMERICANA10,35%
KEPLQ780PUTR$ 7,8021,14% ATM 39 d.u.0,15-0.330,157,143%0,100,050,1515,0000.15EUROPÉIA36,19%
KEPLC850CALLR$ 8,50106,50% OTM 2 d.u.0,100.240,100000000.1AMERICANA20,95%
KEPLC890CALLR$ 8,9077,07% OTM 2 d.u.0,010.050,0100,0700,14000.01AMERICANA3,96%
KEPLO890PUTR$ 8,90253,25% ITM 2 d.u.1,35-0.661,3500,240,48001,000.35EUROPÉIA73,78%
KEPLC910CALLR$ 9,10101,62% OTM 2 d.u.0,020.070,0200,0100,01000.02AMERICANA5,53%
KEPLC930CALLR$ 9,30124,18% OTM 2 d.u.0,030.080,0300,0500,10000.03AMERICANA6,42%
KEPLC950CALLR$ 9,50181,77% OTM 2 d.u.0,090.150,0900,0100,01000.09AMERICANA11,25%
KEPLC970CALLR$ 9,70119,89% OTM 2 d.u.0,010.030,0100,0200,04000.01AMERICANA2,47%
KEPLO970PUTR$ 9,70164,69% ITM 2 d.u.1,838-0.910,35000001,800EUROPÉIA92,86%
KEPLC104CALLR$ 10,40152,52% OTM 2 d.u.0,010.030,0100,0700,13000.01AMERICANA1,86%
KEPLC111CALLR$ 11,15183,89% OTM 2 d.u.0,010.020,0100,3100,61000.01EUROPÉIA1,47%
KEPLP860PUTR$ 8,6012,89% ITM 21 d.u.0,61-0.980,6100,080,15000,700EUROPÉIA97,77%
KEPLP920PUTR$ 9,2012,61% ITM 21 d.u.1,201-11,20000001,300EUROPÉIA100,00%
KEPLP960PUTR$ 9,60107,48% ITM 21 d.u.2,052-0.671,05000001,700EUROPÉIA77,29%
KEPLD980CALLR$ 9,80186,58% OTM 21 d.u.1,100.461,100000001.1AMERICANA25,81%
KEPLD10CALLR$ 10,00112,20% OTM 21 d.u.0,410.30,4100,0600,12000.41AMERICANA19,59%
KEPLD105CALLR$ 10,5047,04% OTM 21 d.u.0,010.030,010000000.01AMERICANA1,86%
KEPLP105PUTR$ 10,5021,86% ITM 21 d.u.2,487-10,14000002,600EUROPÉIA100,00%
KEPLD110CALLR$ 11,0059,90% OTM 21 d.u.0,020.040,0200,0600,11000.02AMERICANA2,63%
KEPLD115CALLR$ 11,50117,57% OTM 21 d.u.0,230.180,230000000.23AMERICANA10,67%
KEPLQ740PUTR$ 7,4046,74% OTM 39 d.u.0,29-0.290,2900,1300,25000.29EUROPÉIA35,45%
KEPLE800CALLR$ 8,0038,07% ATM 39 d.u.0,500.550,5000,130,250000.5AMERICANA49,02%
KEPLE850CALLR$ 8,5025,17% OTM 39 d.u.0,150.310,1500,060,120000.15EUROPÉIA27,91%
KEPLQ850PUTR$ 8,5043,08% ITM 39 d.u.0,79-0.590,79000000,600.19EUROPÉIA65,47%
KEPLQ860PUTR$ 8,6050,97% ITM 39 d.u.0,95-0.590,95000000,700.25EUROPÉIA66,40%
KEPLR100PUTR$ 10,0050,33% ITM 63 d.u.2,04-0.752,04000002,100EUROPÉIA82,47%
KEPLG114CALLR$ 11,0549,27% OTM 83 d.u.0,200.190,2000,260,010,50000.2EUROPÉIA11,96%
KEPLT130PUTR$ 11,8039,49% ITM 103 d.u.3,38-0.893,3801,950,303,6003,900EUROPÉIA93,39%
KEPLI150CALLR$ 14,0947,82% OTM 128 d.u.0,100.090,1000,270,040,49000.1AMERICANA4,70%
KEPLU150PUTR$ 14,0929,71% ITM 128 d.u.5,295-0.995,00000006,190EUROPÉIA99,42%
KEPLJ100CALLR$ 10,0017,82% OTM 148 d.u.0,070.140,0700,040,070000.07AMERICANA10,84%
KEPLV100PUTR$ 10,0034,87% ITM 148 d.u.1,751-0.680,6501,4302,8502,100EUROPÉIA76,73%
KEPLD100CALLR$ 10,0040,02% OTM 273 d.u.1,010.491,010000001.01AMERICANA33,14%
KEPLQ100PUTR$ 10,006,22% ITM 291 d.u.0,732-0.890,10000002,100EUROPÉIA90,55%
KEPLH120CALLR$ 11,7842,99% OTM 360 d.u.1,000.441,0000,900,801,00001AMERICANA25,05%
KEPLT120PUTR$ 11,7824,25% ITM 360 d.u.2,223-0.721,47000003,880EUROPÉIA81,13%
KEPLN99PUTR$ 10,0022,05% ITM 483 d.u.0,90-0.420,9000,230,45002,100EUROPÉIA54,32%