Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 97,23

    0,73 arrow +0,756%

    • R$ 97,88

      Máxima

    • R$ 96,32

      Mínima

    • 181.142,00

      Volume

    • 31/10/25, 18:27:06

      Último Negócio

    • R$ 96,60

      Abertura

    • R$ 17,61

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 44,52%

      IV (1a)

    • 33,24%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRK102CALLR$ 102,0043,46% ATM 15 d.u.2,500.372,50-23,077%0,080,1502.495,0002.5AMERICANA33,30%
XPBRW940PUTR$ 94,0043,99% ATM 15 d.u.2,40-0.332,40-30,636%0002.400,0002.4EUROPÉIA36,95%
XPBRK108CALLR$ 108,0045,85% OTM 15 d.u.1,210.211,21101,667%0,040,070605,0001.21AMERICANA17,72%
XPBRK990CALLR$ 99,0042,42% ATM 15 d.u.3,550.483,557,251%000106,5003.55AMERICANA43,99%
XPBRW910PUTR$ 91,0044,51% OTM 15 d.u.1,50-0.231,50-8,537%0,020,04015,0001.5EUROPÉIA26,54%
XPBRW760PUTR$ 76,0057,10% OTM 15 d.u.0,16-0.030,1600,6301,25000.16EUROPÉIA3,97%
XPBRW830PUTR$ 83,0053,40% OTM 15 d.u.0,56-0.090,5600,050,100000.56EUROPÉIA11,34%
XPBRW840PUTR$ 84,0060,76% OTM 15 d.u.1,03-0.131,030000001.03EUROPÉIA16,73%
XPBRW850PUTR$ 85,0052,72% OTM 15 d.u.0,79-0.120,790000000.79EUROPÉIA14,90%
XPBRW860PUTR$ 86,0054,24% OTM 15 d.u.1,03-0.151,0300,010,010001.03EUROPÉIA17,88%
XPBRW870PUTR$ 87,0070,64% OTM 15 d.u.2,29-0.222,2900,010,020002.29EUROPÉIA27,30%
XPBRW880PUTR$ 88,0062,68% OTM 15 d.u.2,00-0.222,0000,050,100002EUROPÉIA26,55%
XPBRW890PUTR$ 89,0043,57% OTM 15 d.u.0,98-0.170,9800,020,040000.98EUROPÉIA19,72%
XPBRW900PUTR$ 90,0072,33% OTM 15 d.u.3,34-0.283,3400,030,050003.34EUROPÉIA34,70%
XPBRW920PUTR$ 92,0045,41% OTM 15 d.u.1,85-0.271,8500,040,070001.85EUROPÉIA30,38%
XPBRW930PUTR$ 93,0055,31% ATM 15 d.u.3,00-0.323,000000003EUROPÉIA37,47%
XPBRK940CALLR$ 94,0046,83% ATM 15 d.u.6,600.666,60000003,233.37AMERICANA62,03%
XPBRK950CALLR$ 95,0057,23% ATM 15 d.u.6,940.616,94000002,234.71AMERICANA56,03%
XPBRW950PUTR$ 95,0044,04% ATM 15 d.u.2,79-0.372,790000002.79EUROPÉIA40,74%
XPBRK960CALLR$ 96,0043,90% ATM 15 d.u.5,170.65,17000001,233.94AMERICANA55,47%
XPBRW960PUTR$ 96,0044,88% ATM 15 d.u.3,29-0.43,290000003.29EUROPÉIA44,74%
XPBRK970CALLR$ 97,0045,30% ATM 15 d.u.4,770.564,77000000,234.54AMERICANA51,44%
XPBRW970PUTR$ 97,0043,78% ATM 15 d.u.3,65-0.443,6503,0006,00003.65EUROPÉIA48,36%
XPBRK980CALLR$ 98,0044,48% ATM 15 d.u.4,200.524,200000004.2AMERICANA47,78%
XPBRW980PUTR$ 98,0043,48% ATM 15 d.u.4,12-0.484,1200,931,86000,773.35EUROPÉIA52,17%
XPBRW990PUTR$ 99,0053,87% ATM 15 d.u.5,64-0.515,64000001,773.87EUROPÉIA55,73%
XPBRK100CALLR$ 100,0050,06% ATM 15 d.u.3,850.463,8500,070,130003.85AMERICANA40,99%
XPBRW100PUTR$ 100,0031,01% ATM 15 d.u.4,07-0.594,07000002,771.3EUROPÉIA62,05%
XPBRW102PUTR$ 102,00113,06% ATM 15 d.u.12,99-0.512,99000004,778.22EUROPÉIA61,16%
XPBRK104CALLR$ 104,0040,99% OTM 15 d.u.1,700.291,7000,020,030001.7AMERICANA25,92%
XPBRW104PUTR$ 104,0033,35% ITM 15 d.u.7,07-0.767,07000006,770.3EUROPÉIA78,02%
XPBRW108PUTR$ 108,00137,02% ITM 15 d.u.19,10-0.5519,100000010,778.33EUROPÉIA67,66%
XPBRK110CALLR$ 110,0043,95% OTM 15 d.u.0,790.150,7900,020,030000.79AMERICANA12,88%
XPBRK114CALLR$ 114,0041,96% OTM 15 d.u.0,330.080,330000000.33AMERICANA6,30%
XPBRK115CALLR$ 115,0040,49% OTM 15 d.u.0,230.060,230000000.23EUROPÉIA4,74%
XPBRK125CALLR$ 125,0043,05% OTM 15 d.u.0,040.010,040000000.04EUROPÉIA0,89%
XPBRK127CALLR$ 127,0048,96% OTM 15 d.u.0,070.020,0700,2700,54000.07EUROPÉIA1,28%
XPBRX866PUTR$ 86,6543,28% OTM 35 d.u.1,68-0.181,680000001.68EUROPÉIA22,79%
XPBRX876PUTR$ 87,6557,59% OTM 35 d.u.3,48-0.253,480000003.48EUROPÉIA32,27%
XPBRX886PUTR$ 88,6536,90% OTM 35 d.u.1,51-0.191,510000001.51EUROPÉIA23,13%
XPBRL996CALLR$ 99,6528,70% ATM 35 d.u.3,850.53,850000003.85EUROPÉIA45,44%
XPBRL100CALLR$ 100,6536,88% ATM 35 d.u.4,600.484,600000004.6AMERICANA42,51%
XPBRX100PUTR$ 100,6574,76% ATM 35 d.u.11,69-0.4711,69000003,428.27EUROPÉIA57,87%
XPBRX102PUTR$ 102,6561,38% ITM 35 d.u.10,92-0.5210,92000005,425.5EUROPÉIA60,74%
XPBRL103CALLR$ 103,6527,84% OTM 35 d.u.2,230.352,230000002.23EUROPÉIA31,06%
XPBRX103PUTR$ 103,6569,39% ITM 35 d.u.12,68-0.5212,68000006,426.26EUROPÉIA62,05%
XPBRL104CALLR$ 104,6526,97% OTM 35 d.u.1,830.311,830000001.83AMERICANA27,35%
XPBRL108CALLR$ 108,6530,44% OTM 35 d.u.1,340.221,340000001.34AMERICANA19,04%
XPBRL113CALLR$ 113,6531,10% OTM 35 d.u.0,690.130,690000000.69EUROPÉIA10,59%
XPBRL120CALLR$ 120,6541,23% OTM 35 d.u.0,770.110,770000000.77AMERICANA8,63%