Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 78,68

    0,12 arrow +0,153%

    • R$ 79,49

      Máxima

    • R$ 77,91

      Mínima

    • 867.726,00

      Volume

    • 19/06/26, 18:25:53

      Último Negócio

    • R$ 77,91

      Abertura

    • R$ 68,67

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 41,62%

      IV (1a)

    • 40,20%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRS835PUTR$ 82,5532,69% ATM 20 d.u.4,70-0.644,7000003.884.800,003,870.83EUROPÉIA67,56%
XPBRG835CALLR$ 82,5540,69% ATM 20 d.u.2,350.392,3500001.854.400,0002.35EUROPÉIA34,97%
XPBRS790PUTR$ 79,0536,83% ATM 20 d.u.3,03-0.463,03000052.502,800,372.66EUROPÉIA49,91%
XPBRS820PUTR$ 81,0534,97% ATM 20 d.u.3,95-0.563,9515,836%00041.127,002,371.58EUROPÉIA59,71%
XPBRH790CALLR$ 79,0543,96% ATM 45 d.u.6,520.586,52-6,724%00019.510,0006.52AMERICANA50,27%
XPBRS76PUTR$ 74,0538,94% OTM 20 d.u.1,30-0.241,302,362%2,240,214,2619.500,0001.3EUROPÉIA27,69%
XPBRT800PUTR$ 80,0541,49% ATM 45 d.u.5,25-0.455,2510,063%00015.750,001,373.88EUROPÉIA52,14%
XPBRG790CALLR$ 79,0541,13% ATM 20 d.u.3,850.543,85-4,467%00015.420,0003.85AMERICANA49,63%
XPBRH880CALLR$ 87,0540,64% OTM 45 d.u.2,980.362,98000010.815,5002.98AMERICANA29,48%
XPBRG820CALLR$ 81,0541,67% ATM 20 d.u.3,000.463,00-40,12%00010.390,0003AMERICANA41,15%
XPBRS880PUTR$ 87,0533,12% ITM 20 d.u.8,15-0.828,152,003%0008.150,008,370EUROPÉIA84,60%
XPBRG800CALLR$ 80,0541,13% ATM 20 d.u.3,380.53,3800005.567,0003.38AMERICANA45,31%
XPBRT790PUTR$ 79,0538,62% ATM 45 d.u.4,38-0.424,3800005.264,000,374.01EUROPÉIA48,73%
XPBRG840CALLR$ 83,0541,14% OTM 20 d.u.2,220.372,2200004.470,0002.22AMERICANA33,17%
XPBRS950PUTR$ 94,0536,22% ITM 20 d.u.14,586-0.9414,2000004.260,0015,370EUROPÉIA95,53%
XPBRH940CALLR$ 93,0541,16% OTM 45 d.u.1,670.231,67-23,041%0003.784,6001.67AMERICANA17,93%
XPBRS920PUTR$ 91,0530,06% ITM 20 d.u.11,60-0.9411,605,263%0003.480,0012,370EUROPÉIA95,00%
XPBRS910PUTR$ 90,0537,88% ITM 20 d.u.10,98-0.8710,9813,547%0003.294,0011,370EUROPÉIA88,91%
XPBRG860CALLR$ 85,0536,30% OTM 20 d.u.1,270.271,27-48,163%1,4002,803.175,0001.27AMERICANA23,84%
XPBRS890PUTR$ 88,0538,34% ITM 20 d.u.9,29-0.819,2910,464%0002.787,009,370EUROPÉIA84,14%
XPBRT810PUTR$ 81,0539,43% ATM 45 d.u.5,50-0.485,5000002.750,002,373.13EUROPÉIA54,86%
XPBRS770PUTR$ 77,0538,76% ATM 20 d.u.2,30-0.372,3000002.082,4002.3EUROPÉIA40,84%
XPBRT76PUTR$ 74,0542,37% OTM 45 d.u.2,80-0.292,8000001.400,0002.8EUROPÉIA35,24%
XPBRS940PUTR$ 93,0529,86% ITM 20 d.u.13,50-0.9713,5000001.350,0014,370EUROPÉIA97,22%
XPBRG910CALLR$ 90,0538,21% OTM 20 d.u.0,550.130,55-17,91%0,060,110874,0000.55AMERICANA11,27%
XPBRS870PUTR$ 86,0533,62% ITM 20 d.u.7,36-0.787,360000736,007,370EUROPÉIA81,16%
XPBRU76PUTR$ 74,0542,55% OTM 64 d.u.3,50-0.293,5000,010,020350,0003.5EUROPÉIA37,09%
XPBRF700CALLR$ 69,0048,30% ITM 250 d.u.24,100.7824,100,417%000241,009,6814.42EUROPÉIA61,81%
XPBRG880CALLR$ 87,0541,87% OTM 20 d.u.1,230.241,23-55,755%0,7501,50123,5001.23AMERICANA20,37%
XPBRH875CALLR$ 86,5545,56% OTM 45 d.u.3,750.393,75000076,0003.75EUROPÉIA31,89%
XPBRG990CALLR$ 98,0541,62% OTM 20 d.u.0,150.040,15000064,0000.15AMERICANA3,23%
XPBRG900CALLR$ 89,0538,54% OTM 20 d.u.0,690.160,69-12,658%00041,4000.69AMERICANA13,58%
XPBRG920CALLR$ 91,0539,40% OTM 20 d.u.0,500.120,50000010,0000.5AMERICANA10,06%
XPBRS405PUTR$ 3,05406,63% OTM 20 d.u.0,0100,010000000.01EUROPÉIA1,15%
XPBRG76CALLR$ 74,0559,92% ITM 20 d.u.8,250.698,25000004,633.62AMERICANA63,16%
XPBRG830CALLR$ 82,0555,85% ATM 20 d.u.3,850.453,850000003.85AMERICANA38,99%
XPBRS830PUTR$ 82,0531,02% ATM 20 d.u.4,23-0.624,23000003,370.86EUROPÉIA65,75%
XPBRS840PUTR$ 83,0548,94% ITM 20 d.u.6,40-0.66,40000004,372.03EUROPÉIA65,03%
XPBRG850CALLR$ 84,0545,31% OTM 20 d.u.2,250.352,250000002.25AMERICANA30,84%
XPBRS860PUTR$ 85,0515,30% ITM 20 d.u.5,585-0.945,36000006,370EUROPÉIA94,39%
XPBRG870CALLR$ 86,0554,24% OTM 20 d.u.2,400.332,4000,110,210002.4AMERICANA27,60%
XPBRG890CALLR$ 88,0542,78% OTM 20 d.u.1,100.221,100000001.1AMERICANA18,19%
XPBRG930CALLR$ 92,0553,21% OTM 20 d.u.1,100.181,1000,040,070001.1AMERICANA14,61%
XPBRS930PUTR$ 92,0525,08% ITM 20 d.u.12,467-0.9811,820000013,370EUROPÉIA98,26%
XPBRG940CALLR$ 93,0550,71% OTM 20 d.u.0,830.150,830000000.83AMERICANA12,03%
XPBRG950CALLR$ 94,0557,11% OTM 20 d.u.1,050.171,0500,030,050001.05AMERICANA13,02%
XPBRG980CALLR$ 97,0555,51% OTM 20 d.u.0,650.120,650000000.65AMERICANA8,79%
XPBRS980PUTR$ 97,0590,90% ITM 20 d.u.20,137-0.7414,850000018,370EUROPÉIA81,78%
XPBRS990PUTR$ 98,0523,91% ITM 20 d.u.18,365-116,600000019,370EUROPÉIA99,92%
XPBRS106PUTR$ 105,0568,70% ITM 20 d.u.25,877-0.9125,010000026,370EUROPÉIA93,78%