Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 88,21

    1,01 arrow +1,158%

    • R$ 88,70

      Máxima

    • R$ 86,61

      Mínima

    • 496.669,00

      Volume

    • 05/08/26, 17:59:44

      Último Negócio

    • R$ 86,61

      Abertura

    • R$ 43,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 44,91%

      IV (1a)

    • 36,94%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRH925CALLR$ 91,5544,95% ATM 12 d.u.2,290.392,2919,271%1,210,072,3526.288,4002.29EUROPÉIA35,76%
XPBRN870PUTR$ 87,0546,20% ATM 135 d.u.8,20-0.348,20000024.599,0008.2EUROPÉIA46,97%
XPBRI965CALLR$ 95,5539,36% OTM 31 d.u.2,630.352,63000017.095,0002.63EUROPÉIA29,73%
XPBRT995PUTR$ 98,5564,26% ITM 12 d.u.11,45-0.7511,45-18,679%00012.765,7010,341.11EUROPÉIA79,29%
XPBRT830PUTR$ 83,0549,26% OTM 12 d.u.1,50-0.251,5000009.250,0001.5EUROPÉIA28,62%
XPBRT980PUTR$ 98,0550,62% ITM 12 d.u.10,26-0.810,2600008.208,009,840.42EUROPÉIA83,06%
XPBRU875PUTR$ 86,5545,77% ATM 31 d.u.4,16-0.384,1600007.363,2004.16EUROPÉIA44,52%
XPBRI895CALLR$ 88,5548,25% ATM 31 d.u.6,460.566,4600006.460,0006.46EUROPÉIA49,49%
XPBRN805PUTR$ 79,5547,88% OTM 135 d.u.5,62-0.255,6200005.818,8005.62EUROPÉIA37,51%
XPBRU885PUTR$ 87,5545,58% ATM 31 d.u.4,59-0.414,5900005.691,6004.59EUROPÉIA47,33%
XPBRM775PUTR$ 77,5549,49% OTM 110 d.u.4,64-0.234,6400005.246,6004.64EUROPÉIA34,31%
XPBRU840PUTR$ 84,0546,29% ATM 31 d.u.3,21-0.323,2100004.301,4003.21EUROPÉIA37,64%
XPBRL154CALLR$ 153,0544,38% OTM 94 d.u.0,380.040,3800003.479,2000.38AMERICANA2,33%
XPBRT875PUTR$ 86,5544,10% ATM 12 d.u.2,36-0.382,36-52,033%0002.997,2002.36EUROPÉIA41,54%
XPBRT905PUTR$ 89,5542,82% ATM 12 d.u.3,71-0.523,71-40,64%0002.671,201,342.37EUROPÉIA55,64%
XPBRW810PUTR$ 81,0550,52% OTM 73 d.u.4,80-0.284,8000002.596,9004.8EUROPÉIA37,68%
XPBRH910CALLR$ 90,0537,99% ATM 12 d.u.2,340.452,3400002.589,1002.34AMERICANA41,46%
XPBRH880CALLR$ 87,0547,87% ATM 12 d.u.4,550.594,556,808%0002.219,401,163.39AMERICANA55,32%
XPBRU730PUTR$ 73,0546,90% OTM 31 d.u.0,67-0.090,67-53,472%0002.010,0000.67EUROPÉIA12,27%
XPBRT960PUTR$ 96,0547,19% ITM 12 d.u.8,45-0.768,4500001.690,007,840.61EUROPÉIA79,34%
XPBRH895CALLR$ 88,5539,07% ATM 12 d.u.3,100.533,10-3,727%0001.414,2003.1EUROPÉIA49,40%
XPBRT900PUTR$ 89,0551,03% ATM 12 d.u.4,07-0.494,0700001.383,800,843.23EUROPÉIA53,39%
XPBRU790PUTR$ 78,0544,11% OTM 31 d.u.1,29-0.171,29-48,40%0,501,0001.290,0001.29EUROPÉIA20,70%
XPBRU810PUTR$ 81,0547,63% OTM 31 d.u.2,35-0.252,3500001.175,0002.35EUROPÉIA30,19%
XPBRH960CALLR$ 96,0545,78% OTM 12 d.u.1,120.231,1201,180,112,241.120,0001.12AMERICANA20,04%
XPBRI850CALLR$ 85,0542,82% ATM 31 d.u.7,710.667,710000771,003,164.55AMERICANA60,81%
XPBRH840CALLR$ 84,0544,90% ATM 12 d.u.6,200.736,200000688,804,162.04AMERICANA69,40%
XPBRH830CALLR$ 83,0535,53% ITM 12 d.u.6,390.816,396,323%000639,005,161.23AMERICANA79,35%
XPBRI890CALLR$ 88,0542,50% ATM 31 d.u.6,010.586,010000601,000,165.85AMERICANA51,79%
XPBRU79PUTR$ 79,0547,46% OTM 31 d.u.1,79-0.21,790000539,0001.79EUROPÉIA25,09%
XPBRI104CALLR$ 103,0539,17% OTM 31 d.u.1,050.171,050000420,0001.05AMERICANA13,92%
XPBRU645PUTR$ 63,5557,52% OTM 31 d.u.0,27-0.040,27-30,769%000270,0000.27EUROPÉIA5,44%
XPBRU815PUTR$ 81,5546,91% OTM 31 d.u.2,43-0.262,430000243,0002.43EUROPÉIA31,14%
XPBRH940CALLR$ 93,0541,16% OTM 12 d.u.1,540.321,5400,070,130200,2001.54AMERICANA28,41%
XPBRH94CALLR$ 94,0544,27% OTM 12 d.u.1,480.291,4800,060,110148,0001.48AMERICANA25,86%
XPBRT720PUTR$ 72,0554,41% OTM 12 d.u.0,15-0.030,1500,360,070,65120,0000.15EUROPÉIA4,48%
XPBRT815PUTR$ 81,5550,64% OTM 12 d.u.1,19-0.211,190000119,0001.19EUROPÉIA23,85%
XPBRT790PUTR$ 79,0551,40% OTM 12 d.u.0,73-0.140,73000073,0000.73EUROPÉIA16,44%
XPBRX760PUTR$ 74,0550,70% OTM 94 d.u.3,34-0.193,34000067,6003.34EUROPÉIA28,54%
XPBRH995CALLR$ 98,5544,58% OTM 12 d.u.0,650.150,65-35,644%0,770,151,3965,0000.65EUROPÉIA13,04%
XPBRL120CALLR$ 119,0541,80% OTM 94 d.u.2,180.22,18000044,2002.18AMERICANA13,30%
XPBRU76PUTR$ 74,0550,27% OTM 31 d.u.1,00-0.121,0000,010,02037,9001EUROPÉIA15,99%
XPBRV735PUTR$ 73,5550,98% OTM 50 d.u.1,76-0.151,76000035,8001.76EUROPÉIA21,17%
XPBRX655PUTR$ 65,5552,66% OTM 94 d.u.1,71-0.111,71000034,9001.71EUROPÉIA18,06%
XPBRT890PUTR$ 88,0548,67% ATM 12 d.u.3,38-0.453,38000033,8003.38EUROPÉIA49,11%
XPBRX640PUTR$ 64,0552,39% OTM 94 d.u.1,44-0.091,44000029,3001.44EUROPÉIA16,06%
XPBRQ505PUTR$ 50,5052,87% OTM 198 d.u.1,05-0.051,05000021,4001.05EUROPÉIA12,03%
XPBRK128CALLR$ 127,0543,95% OTM 73 d.u.0,930.10,93000019,2000.93AMERICANA6,66%
XPBRW50PUTR$ 50,0561,28% OTM 73 d.u.0,28-0.020,2800005,9000.28EUROPÉIA4,77%
XPBRT350PUTR$ 34,05151,84% OTM 12 d.u.0,0100,010000000.01EUROPÉIA0,32%