Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 81,92

    -0,98 arrow -1,182%

    • R$ 83,38

      Máxima

    • R$ 78,73

      Mínima

    • 1.919.838,00

      Volume

    • 05/11/26, 18:03:00

      Último Negócio

    • R$ 82,90

      Abertura

    • R$ 155,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 44,05%

      IV (1a)

    • 104,38%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRL760CALLR$ 74,0556,49% ITM 31 d.u.11,660.7511,660000153.132,007,873.79AMERICANA68,84%
XPBRX870PUTR$ 86,0559,66% ATM 31 d.u.8,41-0.528,4122,774%00062.822,704,134.28EUROPÉIA60,38%
XPBRW125PUTR$ 125,05176,37% ITM 10 d.u.44,50-0.8444,505,201%00052.300,0043,131.37EUROPÉIA91,39%
XPBRW100PUTR$ 100,0561,09% ITM 10 d.u.17,87-0.9417,87000038.816,8018,130EUROPÉIA95,17%
XPBRX175PUTR$ 175,05116,42% ITM 31 d.u.91,00-0.9591,00-5,218%00036.400,0093,130EUROPÉIA97,85%
XPBRW165PUTR$ 165,05292,59% ITM 10 d.u.86,02-0.8286,02000034.408,0083,132.89EUROPÉIA93,12%
XPBRL870CALLR$ 86,0544,36% ATM 31 d.u.3,900.453,90-6,699%4,7609,5117.917,8003.9AMERICANA38,55%
XPBRK870CALLR$ 86,0548,45% ATM 10 d.u.1,710.341,71-10,471%0,350,7009.298,6001.71AMERICANA30,70%
XPBRK103CALLR$ 103,0558,46% OTM 10 d.u.0,110.030,11-8,333%0007.216,9000.11EUROPÉIA2,36%
XPBRK990CALLR$ 99,0554,04% OTM 10 d.u.0,170.050,17-5,556%0006.069,0000.17AMERICANA3,84%
XPBRK840CALLR$ 84,0549,87% ATM 10 d.u.2,500.442,50-5,66%0005.660,0002.5AMERICANA39,89%
XPBRK109CALLR$ 108,0560,96% OTM 10 d.u.0,050.010,05-37,50%0003.810,9000.05EUROPÉIA1,08%
XPBRL121CALLR$ 121,0551,26% OTM 31 d.u.0,120.020,1200002.645,3000.12AMERICANA1,49%
XPBRX955PUTR$ 95,5561,01% ITM 31 d.u.15,05-0.715,05-8,343%0001.579,4013,631.42EUROPÉIA77,38%
XPBRL101CALLR$ 101,0544,11% OTM 31 d.u.0,700.120,7000001.330,0000.7EUROPÉIA9,16%
XPBRL125CALLR$ 125,0553,49% OTM 31 d.u.0,100.020,10-9,091%0001.154,6000.1AMERICANA1,18%
XPBRK106CALLR$ 106,0562,50% OTM 10 d.u.0,090.020,09-18,182%0001.146,1000.09AMERICANA1,81%
XPBRL955CALLR$ 95,5538,69% OTM 31 d.u.0,960.170,96-29,412%0001.133,8000.96EUROPÉIA13,91%
XPBRW810PUTR$ 81,0555,87% ATM 10 d.u.3,00-0.423,005,263%000680,0003EUROPÉIA46,55%
XPBRL116CALLR$ 116,0548,62% OTM 31 d.u.0,160.030,16-5,882%2,0004,00648,4000.16EUROPÉIA2,10%
XPBRW76PUTR$ 74,0569,10% OTM 10 d.u.1,35-0.21,35-2,878%000405,0001.35EUROPÉIA24,12%
XPBRK920CALLR$ 92,0552,12% OTM 10 d.u.0,650.150,65-8,451%000390,0000.65AMERICANA13,03%
XPBRL12CALLR$ 120,0550,32% OTM 31 d.u.0,120.020,12-20,00%000349,0000.12EUROPÉIA1,53%
XPBRL120CALLR$ 119,0548,06% OTM 31 d.u.0,100.020,10-28,571%000348,5000.1AMERICANA1,37%
XPBRL130CALLR$ 130,0554,00% OTM 31 d.u.0,060.010,06-14,286%000276,4000.06EUROPÉIA0,71%
XPBRA845CALLR$ 84,5540,98% ATM 47 d.u.5,500.525,5028,205%4,5009,00275,0005.5EUROPÉIA44,83%
XPBRK900CALLR$ 90,0549,36% OTM 10 d.u.0,830.190,83-16,162%000247,7000.83AMERICANA16,88%
XPBRX640PUTR$ 64,0552,24% OTM 31 d.u.0,45-0.060,45-35,714%000150,7000.45EUROPÉIA9,03%
XPBRX655PUTR$ 65,5551,78% OTM 31 d.u.0,58-0.080,587,407%000112,0000.58EUROPÉIA11,04%
XPBRM76PUTR$ 74,0545,85% OTM 47 d.u.2,43-0.232,4313,551%0,501,000105,7002.43EUROPÉIA29,68%
XPBRK965CALLR$ 95,5552,82% OTM 10 d.u.0,330.090,33-19,512%000103,1000.33EUROPÉIA7,13%
XPBRL109CALLR$ 108,0543,04% OTM 31 d.u.0,240.050,24-29,412%00069,2000.24EUROPÉIA3,57%
XPBRL114CALLR$ 114,0547,91% OTM 31 d.u.0,190.040,19-17,391%00052,6000.19EUROPÉIA2,51%
XPBRK100CALLR$ 100,0556,36% OTM 10 d.u.0,170.050,17-22,727%00048,8000.17EUROPÉIA3,66%
XPBRK118CALLR$ 117,0571,33% OTM 10 d.u.0,030.010,03000045,3000.03AMERICANA0,54%
XPBRX760PUTR$ 74,0549,52% OTM 31 d.u.2,00-0.222,0029,032%00044,5002EUROPÉIA27,87%
XPBRK890CALLR$ 88,0549,04% OTM 10 d.u.1,210.261,21-14,184%00024,9001.21AMERICANA23,12%
XPBRL112CALLR$ 112,0547,32% OTM 31 d.u.0,230.040,23-14,815%00017,9000.23EUROPÉIA3,05%
XPBRK114CALLR$ 114,0566,77% OTM 10 d.u.0,030.010,03-25,00%00014,0000.03EUROPÉIA0,59%
XPBRK910CALLR$ 91,0549,21% OTM 10 d.u.0,670.160,6715,517%00013,7000.67AMERICANA14,14%
XPBRL135CALLR$ 135,0553,40% OTM 31 d.u.0,030.010,03-25,00%00011,9000.03AMERICANA0,37%
XPBRA123CALLR$ 123,0550,09% OTM 47 d.u.0,330.050,3326,923%00010,7000.33EUROPÉIA3,03%
XPBRL113CALLR$ 113,0545,01% OTM 31 d.u.0,150.030,15-28,571%0003,4000.15AMERICANA2,18%
XPBRW500PUTR$ 49,05100,97% OTM 10 d.u.0,0200,020000000.02EUROPÉIA0,67%
XPBRW498PUTR$ 49,80116,73% OTM 10 d.u.0,08-0.010,080000000.08EUROPÉIA2,04%
XPBRW50PUTR$ 50,05115,68% OTM 10 d.u.0,08-0.010,080000000.08EUROPÉIA2,04%
XPBRW505PUTR$ 50,5595,56% OTM 10 d.u.0,0200,020000000.02EUROPÉIA0,68%
XPBRK810CALLR$ 81,0531,94% ATM 10 d.u.2,770.612,77000000,871.9AMERICANA58,59%
XPBRK830CALLR$ 83,0548,03% ATM 10 d.u.2,800.482,800000002.8AMERICANA44,55%
XPBRW830PUTR$ 83,0546,45% ATM 10 d.u.3,40-0.523,40000001,132.27EUROPÉIA55,51%