Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 101,93

    1,62 arrow +1,615%

    • R$ 102,83

      Máxima

    • R$ 99,88

      Mínima

    • 502.898,00

      Volume

    • 16/09/25, 20:48:32

      Último Negócio

    • R$ 100,40

      Abertura

    • R$ 51,06

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 22,74%

      IV (1a)

    • 34,03%

      EWMA (1a)

    • 0,28

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRJ105CALLR$ 105,0027,91% ATM 23 d.u.2,620.432,62-12,667%00014.672,0002.62EUROPÉIA40,00%
XPBRI980CALLR$ 98,0042,41% ATM 3 d.u.4,560.824,5600009.120,003,930.63AMERICANA80,51%
XPBRJ995CALLR$ 99,5020,68% ATM 23 d.u.4,700.734,7000006.580,002,432.27EUROPÉIA70,71%
XPBRJ115CALLR$ 115,0029,90% OTM 23 d.u.0,540.120,54-93,47%0003.516,0000.54EUROPÉIA10,57%
XPBRI104CALLR$ 104,0023,15% ATM 3 d.u.0,350.240,350000350,0000.35AMERICANA22,75%
XPBRI108CALLR$ 108,0031,79% OTM 3 d.u.0,080.050,08-72,414%00048,0000.08AMERICANA5,04%
XPBRU910PUTR$ 91,0053,22% OTM 3 d.u.0,05-0.020,05-54,545%0,150,010,295,0000.05EUROPÉIA2,55%
XPBRU930PUTR$ 93,0042,98% OTM 3 d.u.0,04-0.020,04-60,00%0004,0000.04EUROPÉIA2,47%
XPBRU920PUTR$ 92,0055,24% OTM 3 d.u.0,10-0.040,1000,250,010,49000.1EUROPÉIA4,49%
XPBRI950CALLR$ 95,0054,59% ITM 3 d.u.7,400.897,40000006,930.47AMERICANA88,06%
XPBRU950PUTR$ 95,00189,33% OTM 3 d.u.5,04-0.335,040000005.04EUROPÉIA40,32%
XPBRU960PUTR$ 96,0087,79% OTM 3 d.u.1,49-0.251,490000001.49EUROPÉIA27,63%
XPBRU970PUTR$ 97,00180,34% OTM 3 d.u.5,51-0.365,510000005.51EUROPÉIA43,59%
XPBRU980PUTR$ 98,0052,54% ATM 3 d.u.0,80-0.230,800000000.8EUROPÉIA24,69%
XPBRU100PUTR$ 100,0042,09% ATM 3 d.u.0,99-0.320,990000000.99EUROPÉIA33,47%
XPBRI101CALLR$ 101,0028,63% ATM 3 d.u.1,880.641,8800,040,07000,930.95EUROPÉIA62,83%
XPBRI102CALLR$ 102,0012,29% ATM 3 d.u.0,590.530,590000000.59AMERICANA52,29%
XPBRI106CALLR$ 106,0038,76% ATM 3 d.u.0,450.190,450000000.45AMERICANA18,13%
XPBRU106PUTR$ 106,0075,86% ATM 3 d.u.5,73-0.665,73000004,071.66EUROPÉIA69,00%
XPBRI110CALLR$ 110,0061,29% OTM 3 d.u.0,470.140,470000000.47AMERICANA12,51%
XPBRI139CALLR$ 139,00206,25% OTM 3 d.u.1,040.11,0400,5000,99001.04EUROPÉIA6,89%
XPBRV920PUTR$ 92,0043,63% OTM 23 d.u.1,35-0.181,350000001.35EUROPÉIA21,14%
XPBRJ940CALLR$ 94,0033,03% ITM 23 d.u.9,960.849,9600,551,10007,932.03AMERICANA81,07%
XPBRV940PUTR$ 94,0031,68% OTM 23 d.u.0,82-0.150,820000000.82EUROPÉIA17,81%
XPBRJ950CALLR$ 95,0023,93% ITM 23 d.u.8,500.888,50000006,931.57AMERICANA86,48%
XPBRV960PUTR$ 96,0040,79% OTM 23 d.u.2,10-0.262,100000002.1EUROPÉIA30,12%
XPBRV995PUTR$ 99,5039,96% ATM 23 d.u.3,23-0.363,230000003.23EUROPÉIA40,60%
XPBRJ100CALLR$ 100,0030,94% ATM 23 d.u.5,500.655,50000001,933.57AMERICANA61,21%
XPBRV100PUTR$ 100,0042,23% ATM 23 d.u.3,70-0.383,700000003.7EUROPÉIA42,89%
XPBRJ102CALLR$ 102,0028,36% ATM 23 d.u.4,060.574,060000004.06AMERICANA53,49%
XPBRJ104CALLR$ 104,0036,08% ATM 23 d.u.4,040.494,040000004.04AMERICANA44,82%
XPBRV105PUTR$ 105,0036,04% ATM 23 d.u.5,44-0.545,44000003,072.37EUROPÉIA58,63%
XPBRJ106CALLR$ 106,0035,07% ATM 23 d.u.3,100.423,100000003.1AMERICANA37,81%
XPBRV106PUTR$ 106,0034,82% ATM 23 d.u.5,89-0.585,89000004,071.82EUROPÉIA62,25%
XPBRV108PUTR$ 108,0035,39% ITM 23 d.u.7,25-0.657,25000006,071.18EUROPÉIA68,57%
XPBRJ110CALLR$ 110,0030,61% OTM 23 d.u.1,400.261,400000001.4AMERICANA22,91%
XPBRJ120CALLR$ 120,0034,63% OTM 23 d.u.0,380.080,380000000.38AMERICANA6,70%
XPBRK100CALLR$ 100,0023,09% ATM 48 d.u.6,570.696,57000001,934.64AMERICANA64,99%
XPBRK110CALLR$ 110,0071,97% OTM 48 d.u.10,540.510,5400000010.54AMERICANA37,42%
XPBRK114CALLR$ 114,0025,75% OTM 48 d.u.1,500.241,500000001.5AMERICANA20,28%
XPBRK115CALLR$ 115,0066,98% OTM 48 d.u.7,970.437,970000007.97EUROPÉIA31,77%
XPBRK125CALLR$ 125,0074,09% OTM 48 d.u.6,500.356,500000006.5EUROPÉIA23,70%
XPBRK127CALLR$ 127,0057,99% OTM 48 d.u.3,580.263,580000003.58EUROPÉIA18,47%
XPBRL103CALLR$ 103,6589,96% ATM 68 d.u.19,600.6119,6000000019.6EUROPÉIA42,29%
XPBRX103PUTR$ 103,6565,22% ATM 68 d.u.12,68-0.4112,68000001,7210.96EUROPÉIA54,59%
XPBRL104CALLR$ 104,656,37% ATM 68 d.u.1,830.611,830000001.83AMERICANA59,78%
XPBRL120CALLR$ 120,6524,11% OTM 68 d.u.1,000.161,000000001AMERICANA12,95%
XPBRL125CALLR$ 121,6549,97% OTM 68 d.u.5,200.345,200000005.2EUROPÉIA24,95%
XPBRL124CALLR$ 124,6568,05% OTM 68 d.u.8,050.388,050000008.05AMERICANA25,89%
XPBRO109PUTR$ 109,0036,09% ITM 129 d.u.10,50-0.4510,50000007,073.43EUROPÉIA55,22%