Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/KEPL3

KEPL3 KEPLER WEBERON

    • R$ 6,46

    -0,03 arrow -0,462%

    • R$ 6,51

      Máxima

    • R$ 6,38

      Mínima

    • 590.800,00

      Volume

    • 31/07/26, 19:23:30

      Último Negócio

    • R$ 6,50

      Abertura

    • R$ 3,80

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 16,95%

      IV (1a)

    • 31,68%

      EWMA (1a)

    • 0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
KEPLI100CALLR$ 9,1844,91% OTM 34 d.u.0,010.030,0100,0100,011.500,0000.01AMERICANA1,76%
KEPLB99CALLR$ 9,1834,49% OTM 138 d.u.0,130.170,1300,770,041,501.313,0000.13AMERICANA11,02%
KEPLT646PUTR$ 6,4630,96% ATM 15 d.u.0,17-0.440,1700,030,050116,0000.17EUROPÉIA47,42%
KEPLT636PUTR$ 6,3631,47% ATM 15 d.u.0,13-0.370,1318,182%0,180,060,3083,0000.13EUROPÉIA39,53%
KEPLL100CALLR$ 9,1829,81% OTM 97 d.u.0,030.060,0300,020,03060,0000.03AMERICANA4,25%
KEPLT656PUTR$ 6,5629,19% ATM 15 d.u.0,21-0.530,2100,290,150,4342,000,100.11EUROPÉIA55,67%
KEPLU638PUTR$ 6,3814,42% ATM 34 d.u.0,06-0.280,0600,030,05033,0000.06EUROPÉIA29,46%
KEPLT616PUTR$ 6,1625,48% ATM 15 d.u.0,04-0.180,04-20,00%0,020,04020,0000.04EUROPÉIA19,54%
KEPLU598PUTR$ 5,9826,05% OTM 34 d.u.0,05-0.150,05-28,571%0,110,010,2015,0000.05EUROPÉIA17,30%
KEPLI726CALLR$ 6,9829,36% OTM 34 d.u.0,130.310,13000013,0000.13AMERICANA27,12%
KEPLH696CALLR$ 6,9634,86% OTM 15 d.u.0,070.230,07-30,00%0,010,0107,0000.07AMERICANA20,38%
KEPLJ10CALLR$ 9,1842,63% OTM 53 d.u.0,030.060,03-70,00%0,010,0203,0000.03AMERICANA3,96%
KEPLT586PUTR$ 5,8632,14% OTM 15 d.u.0,02-0.080,0200,0300,05000.02EUROPÉIA9,64%
KEPLH606CALLR$ 6,0616,10% ITM 15 d.u.0,450.970,45000000,400.05EUROPÉIA96,44%
KEPLT606PUTR$ 6,0632,68% OTM 15 d.u.0,05-0.170,0500,010,010000.05EUROPÉIA19,52%
KEPLH616CALLR$ 6,1620,86% ATM 15 d.u.0,370.870,3700,090,18000,300.07AMERICANA85,57%
KEPLH636CALLR$ 6,3628,25% ATM 15 d.u.0,260.650,26000000,100.16AMERICANA61,95%
KEPLH646CALLR$ 6,4634,21% ATM 15 d.u.0,240.550,2400,1400,28000.24EUROPÉIA52,03%
KEPLH656CALLR$ 6,5629,11% ATM 15 d.u.0,160.470,160000000.16AMERICANA44,32%
KEPLH666CALLR$ 6,6630,73% ATM 15 d.u.0,130.40,130000000.13EUROPÉIA36,66%
KEPLH676CALLR$ 6,7634,70% ATM 15 d.u.0,120.340,1200,1500,30000.12AMERICANA31,31%
KEPLT676PUTR$ 6,7640,17% ATM 15 d.u.0,40-0.630,40000000,300.1EUROPÉIA66,76%
KEPLH686CALLR$ 6,8636,21% OTM 15 d.u.0,100.290,100000000.1EUROPÉIA26,22%
KEPLH716CALLR$ 7,1638,07% OTM 15 d.u.0,050.160,0500,0300,06000.05AMERICANA14,21%
KEPLT716PUTR$ 7,1630,90% ITM 15 d.u.0,67-0.890,67000000,700EUROPÉIA90,31%
KEPLH736CALLR$ 7,3635,08% OTM 15 d.u.0,020.080,0200,0200,03000.02AMERICANA6,99%
KEPLH756CALLR$ 7,5681,41% OTM 15 d.u.0,180.260,1800,0300,05000.18AMERICANA19,71%
KEPLH776CALLR$ 7,7678,25% OTM 15 d.u.0,130.20,1300,0400,07000.13AMERICANA15,50%
KEPLT776PUTR$ 7,7675,71% ITM 15 d.u.1,359-0.81,1700,260,51001,300EUROPÉIA85,15%
KEPLH796CALLR$ 7,9644,75% OTM 15 d.u.0,010.040,0100,0100,02000.01AMERICANA2,90%
KEPLT796PUTR$ 7,96451,30% ITM 15 d.u.3,766-0.361,40000001,500EUROPÉIA76,83%
KEPLH120CALLR$ 10,96121,99% OTM 15 d.u.0,040.050,0400,0100,01000.04AMERICANA2,88%
KEPLT120PUTR$ 10,96171,34% ITM 15 d.u.4,592-0.852,99000004,500EUROPÉIA92,72%
KEPLU618PUTR$ 6,1830,79% ATM 34 d.u.0,13-0.270,1300,070,020,12000.13EUROPÉIA31,19%
KEPLI658CALLR$ 6,5821,42% ATM 34 d.u.0,200.510,2000,010,010000.2AMERICANA47,99%
KEPLU668PUTR$ 6,6828,83% ATM 34 d.u.0,33-0.540,33000000,220.11EUROPÉIA58,07%
KEPLU726PUTR$ 6,9836,49% ITM 34 d.u.0,59-0.650,5900,020,03000,520.07EUROPÉIA69,63%
KEPLI718CALLR$ 7,1827,21% OTM 34 d.u.0,070.20,070000000.07AMERICANA17,57%
KEPLI738CALLR$ 7,3826,84% OTM 34 d.u.0,040.130,0400,010,020000.04AMERICANA11,09%
KEPLU118PUTR$ 11,83120,54% ITM 34 d.u.5,327-0.874,9100,561,11005,370EUROPÉIA93,92%
KEPLJ726CALLR$ 6,9830,77% OTM 53 d.u.0,230.390,2300,010,020000.23AMERICANA33,53%
KEPLV726PUTR$ 6,9825,26% ITM 53 d.u.0,50-0.650,5000,180,35000,520EUROPÉIA68,80%
KEPLK700CALLR$ 6,1836,82% ATM 76 d.u.0,800.70,8000,290,58000,280.52AMERICANA62,25%
KEPLW700PUTR$ 6,1839,83% ATM 76 d.u.0,32-0.310,3200,210,100,32000.32EUROPÉIA39,27%
KEPLK10CALLR$ 9,1846,15% OTM 76 d.u.0,100.130,1000,020,030000.1AMERICANA8,71%
KEPLL700CALLR$ 6,18156,51% ATM 97 d.u.2,600.722,60000000,282.32AMERICANA34,89%
KEPLX700PUTR$ 6,1828,95% ATM 97 d.u.0,21-0.270,210000000.21EUROPÉIA33,16%
KEPLX678PUTR$ 6,7825,40% ATM 97 d.u.0,40-0.460,40000000,320.08EUROPÉIA52,71%
KEPLL858CALLR$ 8,5833,69% OTM 97 d.u.0,100.160,100000000.1AMERICANA11,07%
KEPLL109CALLR$ 10,9842,74% OTM 97 d.u.0,030.050,0300,010,020000.03AMERICANA2,59%