Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 85,12

    0,17 arrow +0,20%

    • R$ 86,48

      Máxima

    • R$ 83,50

      Mínima

    • 566.373,00

      Volume

    • 17/07/26, 18:25:18

      Último Negócio

    • R$ 84,92

      Abertura

    • R$ 48,36

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 41,23%

      IV (1a)

    • 38,72%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRH845CALLR$ 84,5547,15% ATM 25 d.u.5,860.585,865,018%0001.171.000,000,575.29EUROPÉIA52,31%
XPBRT845PUTR$ 84,5535,99% ATM 25 d.u.3,04-0.413,04-17,391%000611.070,0003.04EUROPÉIA45,37%
XPBRT895PUTR$ 88,5540,03% ATM 25 d.u.5,58-0.565,58-35,267%0,400,800570.913,003,432.15EUROPÉIA60,80%
XPBRT905PUTR$ 89,5540,54% ATM 25 d.u.6,25-0.596,25-2,344%000158.550,004,431.82EUROPÉIA64,06%
XPBRT855PUTR$ 85,5542,32% ATM 25 d.u.4,18-0.454,18-19,77%000104.700,000,433.75EUROPÉIA50,31%
XPBRT870PUTR$ 86,0541,83% ATM 25 d.u.4,38-0.474,3812,596%00087.600,000,933.45EUROPÉIA52,01%
XPBRH840CALLR$ 84,0544,82% ATM 25 d.u.5,880.65,883,521%00026.574,801,074.81AMERICANA54,39%
XPBRI840CALLR$ 84,0542,04% ATM 44 d.u.7,450.617,45000014.940,001,076.38AMERICANA54,51%
XPBRT76PUTR$ 74,0547,34% OTM 25 d.u.0,94-0.140,948,046%0,910,551,2713.165,0000.94EUROPÉIA17,20%
XPBRH850CALLR$ 85,0539,13% ATM 25 d.u.4,760.574,76-6,667%00011.214,000,074.69AMERICANA51,98%
XPBRH870CALLR$ 86,0538,52% ATM 25 d.u.4,200.534,203,194%0009.470,0004.2AMERICANA48,25%
XPBRT980PUTR$ 98,0547,62% ITM 25 d.u.13,15-0.7813,1500007.890,0012,930.22EUROPÉIA82,43%
XPBRT920PUTR$ 91,0541,20% ITM 25 d.u.7,30-0.647,3000007.008,005,931.37EUROPÉIA68,60%
XPBRU79PUTR$ 79,0544,46% OTM 44 d.u.2,88-0.272,8800005.865,0002.88EUROPÉIA33,45%
XPBRH94CALLR$ 94,0541,05% OTM 25 d.u.1,720.271,72-1,714%0,701,3905.477,2001.72AMERICANA23,07%
XPBRU840PUTR$ 84,0541,79% ATM 44 d.u.4,46-0.394,4600004.460,0004.46EUROPÉIA45,42%
XPBRH890CALLR$ 88,0543,48% ATM 25 d.u.3,850.473,855,479%0004.020,0003.85AMERICANA41,24%
XPBRH960CALLR$ 96,0540,40% OTM 25 d.u.1,260.221,2601,180,112,243.402,0001.26AMERICANA18,10%
XPBRT885PUTR$ 87,5545,02% ATM 25 d.u.5,53-0.515,5300002.765,002,433.1EUROPÉIA57,08%
XPBRT815PUTR$ 81,5543,35% ATM 25 d.u.2,57-0.322,57-41,19%0002.570,0002.57EUROPÉIA36,69%
XPBRT880PUTR$ 87,0543,60% ATM 25 d.u.5,10-0.55,1000002.550,001,933.17EUROPÉIA55,49%
XPBRT106PUTR$ 105,0551,38% ITM 25 d.u.19,40-0.8719,4000002.522,0019,930EUROPÉIA90,34%
XPBRT960PUTR$ 96,0540,28% ITM 25 d.u.10,95-0.7810,9500002.190,0010,930.02EUROPÉIA81,96%
XPBRH980CALLR$ 98,0539,32% OTM 25 d.u.0,870.160,87-32,558%0,060,1101.931,4000.87AMERICANA13,57%
XPBRH925CALLR$ 91,5538,90% OTM 25 d.u.2,160.332,1600,040,0701.512,0002.16EUROPÉIA29,10%
XPBRL110CALLR$ 110,0543,46% OTM 107 d.u.3,710.283,7101,352,700742,0003.71EUROPÉIA19,66%
XPBRU900PUTR$ 89,0537,45% ATM 44 d.u.6,39-0.536,390000639,003,932.46EUROPÉIA58,77%
XPBRH106CALLR$ 105,0540,10% OTM 25 d.u.0,300.070,30-14,286%0,020,030620,5000.3AMERICANA5,19%
XPBRH900CALLR$ 89,0538,83% ATM 25 d.u.2,970.422,97-13,913%000594,0002.97AMERICANA37,27%
XPBRH875CALLR$ 86,5541,54% ATM 25 d.u.4,290.514,290000557,7004.29EUROPÉIA46,25%
XPBRH995CALLR$ 98,5540,78% OTM 25 d.u.0,900.160,9000,570,151,00450,0000.9EUROPÉIA13,47%
XPBRH885CALLR$ 87,5539,95% ATM 25 d.u.3,680.483,68-7,305%000294,4003.68EUROPÉIA42,70%
XPBRH895CALLR$ 88,5539,42% ATM 25 d.u.3,220.443,22-6,395%000257,6003.22EUROPÉIA39,11%
XPBRF120CALLR$ 120,0042,85% OTM 230 d.u.7,060.377,060000142,9007.06EUROPÉIA22,55%
XPBRU875PUTR$ 86,5541,99% ATM 44 d.u.5,68-0.455,680000114,301,434.25EUROPÉIA52,13%
XPBRU820PUTR$ 82,0543,22% ATM 44 d.u.3,81-0.343,81000076,4003.81EUROPÉIA40,56%
XPBRU810PUTR$ 81,0543,80% OTM 44 d.u.3,50-0.313,50000070,1003.5EUROPÉIA38,20%
XPBRI990CALLR$ 98,0540,29% OTM 44 d.u.2,150.272,15-1,826%00043,9002.15AMERICANA21,50%
XPBRI100CALLR$ 99,0540,75% OTM 44 d.u.2,000.252,00000040,1002AMERICANA19,99%
XPBRT790PUTR$ 79,0543,99% OTM 25 d.u.1,82-0.241,82000036,3001.82EUROPÉIA28,85%
XPBRU76PUTR$ 74,0546,16% OTM 44 d.u.1,69-0.171,6900,010,02033,9001.69EUROPÉIA22,85%
XPBRH915CALLR$ 90,5539,27% OTM 25 d.u.2,500.372,50-35,897%0,060,11025,0002.5EUROPÉIA32,36%
XPBRI112CALLR$ 111,0540,36% OTM 44 d.u.0,540.090,54000011,6000.54AMERICANA6,34%
XPBRH108CALLR$ 108,0540,20% OTM 25 d.u.0,180.040,18-21,739%0003,4000.18EUROPÉIA3,25%
XPBRT610PUTR$ 61,0556,02% OTM 25 d.u.0,12-0.020,1200,4100,812,4000.12EUROPÉIA3,08%
XPBRT350PUTR$ 34,05102,50% OTM 25 d.u.0,0100,010000000.01EUROPÉIA0,33%
XPBRT595PUTR$ 58,5562,67% OTM 25 d.u.0,13-0.020,130000000.13EUROPÉIA3,13%
XPBRT720PUTR$ 72,0550,70% OTM 25 d.u.0,81-0.110,8100,040,070000.81EUROPÉIA14,80%
XPBRT780PUTR$ 78,0546,13% OTM 25 d.u.1,72-0.221,7200,110,210001.72EUROPÉIA27,00%
XPBRH790CALLR$ 79,0541,79% ITM 25 d.u.8,720.778,72000006,072.65AMERICANA72,38%