Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 95,68

    0,47 arrow +0,494%

    • R$ 97,15

      Máxima

    • R$ 95,16

      Mínima

    • 866.940,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 95,30

      Abertura

    • R$ 83,40

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 33,90%

      IV (1a)

    • 34,37%

      EWMA (1a)

    • 0,19

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRC101CALLR$ 100,0534,08% ATM 64 d.u.6,040.516,04000067.605,9006.04EUROPÉIA43,89%
XPBRB980CALLR$ 97,0540,65% ATM 44 d.u.6,860.556,86000035.729,0006.86AMERICANA48,60%
XPBRX976PUTR$ 96,7043,55% ATM 3 d.u.2,29-0.572,29-16,727%00018.066,101,021.27EUROPÉIA58,49%
XPBRB990CALLR$ 98,0539,85% ATM 44 d.u.6,270.536,27000013.949,2006.27AMERICANA46,26%
XPBRL976CALLR$ 96,7042,10% ATM 3 d.u.1,360.431,36000011.539,1001.36EUROPÉIA41,29%
XPBRM970PUTR$ 96,0535,87% ATM 19 d.u.3,47-0.463,47-13,682%0007.289,800,373.1EUROPÉIA49,56%
XPBRM100PUTR$ 99,0542,39% ATM 19 d.u.5,80-0.565,8000005.800,003,372.43EUROPÉIA60,69%
XPBRM980PUTR$ 97,0535,76% ATM 19 d.u.3,97-0.53,97-2,457%0003.970,001,372.6EUROPÉIA53,75%
XPBRA980CALLR$ 97,0539,32% ATM 19 d.u.3,920.513,929,192%0003.920,0003.92AMERICANA46,22%
XPBRL986CALLR$ 97,7054,82% ATM 3 d.u.1,490.381,4949,00%0003.695,2001.49EUROPÉIA36,19%
XPBRL996CALLR$ 98,7055,89% ATM 3 d.u.1,200.331,2066,667%0002.976,0001.2EUROPÉIA30,34%
XPBRA100CALLR$ 99,0537,39% ATM 19 d.u.2,880.422,88-20,00%0002.880,0002.88AMERICANA38,48%
XPBRA920CALLR$ 91,0552,02% ITM 19 d.u.8,500.698,5021,429%0001.303,504,633.87AMERICANA63,47%
XPBRM920PUTR$ 91,0544,04% OTM 19 d.u.2,25-0.292,2500001.241,5002.25EUROPÉIA33,33%
XPBRA950CALLR$ 94,0548,62% ATM 19 d.u.6,400.616,4028,00%0001.168,001,634.77AMERICANA55,38%
XPBRO760PUTR$ 75,0538,28% OTM 64 d.u.0,55-0.060,5589,655%0001.122,1000.55EUROPÉIA9,12%
XPBRA104CALLR$ 103,0547,49% OTM 19 d.u.2,570.332,5700001.028,0002.57AMERICANA28,80%
XPBRB110CALLR$ 109,0536,00% OTM 44 d.u.2,100.262,10-32,907%1,7503,50832,5002.1AMERICANA21,37%
XPBRA990CALLR$ 98,0536,63% ATM 19 d.u.3,200.463,202,236%000640,0003.2AMERICANA42,23%
XPBRM940PUTR$ 93,0536,85% ATM 19 d.u.2,28-0.342,28130,303%000456,0002.28EUROPÉIA37,38%
XPBRL866CALLR$ 85,7076,55% ITM 3 d.u.10,430.9210,4315,504%000418,009,980.45EUROPÉIA90,24%
XPBRO101PUTR$ 100,0532,20% ATM 64 d.u.6,80-0.56,8041,667%000278,804,372.43EUROPÉIA56,08%
XPBRX886PUTR$ 87,7062,25% OTM 3 d.u.0,28-0.090,280000270,0000.28EUROPÉIA10,19%
XPBRA125CALLR$ 124,0545,20% OTM 19 d.u.0,110.030,11-79,63%0,2500,49110,0000.11EUROPÉIA1,90%
XPBRN980PUTR$ 97,0533,68% ATM 44 d.u.4,95-0.454,9515,116%00099,501,373.58EUROPÉIA50,40%
XPBRN990PUTR$ 98,0529,87% ATM 44 d.u.4,85-0.484,85000097,802,372.48EUROPÉIA53,05%
XPBRM76PUTR$ 75,0543,02% OTM 268 d.u.3,74-0.143,7410,324%00076,0003.74EUROPÉIA26,20%
XPBRM930PUTR$ 92,0537,84% ATM 19 d.u.2,02-0.32,0222,424%00060,6002.02EUROPÉIA33,92%
XPBRB108CALLR$ 107,0539,30% OTM 44 d.u.3,020.323,02-6,211%00060,5003.02AMERICANA26,51%
XPBRD120CALLR$ 119,0534,88% OTM 83 d.u.2,180.222,18-12,45%00044,5002.18AMERICANA16,41%
XPBRC115CALLR$ 114,0535,33% OTM 64 d.u.2,190.242,19-56,20%2,2804,5543,0002.19EUROPÉIA18,67%
XPBRA106CALLR$ 105,0538,04% OTM 19 d.u.1,250.231,25-3,846%00025,4001.25AMERICANA19,69%
XPBRB120CALLR$ 119,0538,42% OTM 44 d.u.0,910.130,91-31,061%00019,2000.91AMERICANA9,68%
XPBRX866PUTR$ 85,7060,36% OTM 3 d.u.0,11-0.040,11000011,0000.11EUROPÉIA4,81%
XPBRL106CALLR$ 105,7050,14% OTM 3 d.u.0,080.040,08-80,488%0,040,0704,8000.08AMERICANA3,44%
XPBRL120CALLR$ 119,7086,09% OTM 3 d.u.0,030.010,03-96,25%0000,3000.03AMERICANA0,79%
XPBRX876PUTR$ 86,7055,21% OTM 3 d.u.0,11-0.050,1100,020,030000.11EUROPÉIA5,14%
XPBRX986PUTR$ 97,7029,43% ATM 3 d.u.2,39-0.722,39000002,020.37EUROPÉIA73,19%
XPBRL100CALLR$ 99,7044,37% ATM 3 d.u.0,550.210,550000000.55AMERICANA19,98%
XPBRX100PUTR$ 99,7069,80% ATM 3 d.u.5,29-0.695,29000004,021.27EUROPÉIA71,16%
XPBRL102CALLR$ 101,7050,99% OTM 3 d.u.0,400.150,400000000.4AMERICANA13,64%
XPBRL103CALLR$ 102,7054,27% OTM 3 d.u.0,350.130,3500,060,120000.35EUROPÉIA11,52%
XPBRX103PUTR$ 102,7046,19% ITM 3 d.u.7,055-0.915,13000007,020EUROPÉIA91,92%
XPBRL104CALLR$ 103,7081,21% OTM 3 d.u.0,900.20,900000000.9AMERICANA17,48%
XPBRL108CALLR$ 107,7057,80% OTM 3 d.u.0,080.030,080000000.08AMERICANA2,98%
XPBRL110CALLR$ 109,7060,43% OTM 3 d.u.0,050.020,0500,020,030000.05AMERICANA1,86%
XPBRL112CALLR$ 111,7067,13% OTM 3 d.u.0,050.020,050000000.05AMERICANA1,66%
XPBRX112PUTR$ 111,70161,35% ITM 3 d.u.17,77-0.7817,770000016,021.75EUROPÉIA83,11%
XPBRL113CALLR$ 112,7068,21% OTM 3 d.u.0,040.020,0400,0500,10000.04EUROPÉIA1,33%
XPBRL114CALLR$ 113,70118,30% OTM 3 d.u.0,580.10,5800,0400,08000.58AMERICANA8,24%