Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 104,59

    0,59 arrow +0,567%

    • R$ 105,56

      Máxima

    • R$ 99,51

      Mínima

    • 1.290.075,00

      Volume

    • 13/02/26, 19:25:08

      Último Negócio

    • R$ 104,00

      Abertura

    • R$ 132,23

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 39,50%

      IV (1a)

    • 35,14%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRP105PUTR$ 105,0539,91% ATM 44 d.u.5,98-0.425,98-15,893%00023.800,400,465.52EUROPÉIA48,95%
XPBRB106CALLR$ 105,0535,59% ATM 5 d.u.2,000.52,00-58,506%0,060,1102.584,0002AMERICANA47,56%
XPBRN102PUTR$ 101,0551,51% ATM 5 d.u.1,45-0.291,45-28,218%0002.005,0001.45EUROPÉIA31,78%
XPBRB10CALLR$ 106,0528,90% ATM 5 d.u.1,180.41,1800001.888,0001.18EUROPÉIA38,30%
XPBRC115CALLR$ 114,0531,70% OTM 25 d.u.1,450.251,45-39,583%0001.450,0001.45EUROPÉIA21,54%
XPBRO950PUTR$ 95,0553,36% OTM 25 d.u.2,60-0.232,6075,676%0001.300,0002.6EUROPÉIA28,71%
XPBRN110PUTR$ 109,05110,76% ATM 5 d.u.8,93-0.578,9329,985%000893,004,464.47EUROPÉIA62,90%
XPBRC112CALLR$ 112,0529,70% OTM 25 d.u.1,700.291,70-45,161%000850,0001.7EUROPÉIA25,93%
XPBRB110CALLR$ 109,0529,21% ATM 5 d.u.0,400.180,40-80,198%000410,0000.4AMERICANA16,53%
XPBRN100PUTR$ 99,0550,58% OTM 5 d.u.0,87-0.20,87-22,321%000296,7000.87EUROPÉIA22,23%
XPBRO960PUTR$ 96,0551,51% OTM 25 d.u.2,70-0.252,70-1,099%000270,0002.7EUROPÉIA30,03%
XPBRB108CALLR$ 107,0522,11% ATM 5 d.u.0,500.260,50-75,00%0,020,030250,0000.5AMERICANA24,85%
XPBRO760PUTR$ 75,0557,83% OTM 25 d.u.0,18-0.020,1800,040,070180,0000.18EUROPÉIA3,58%
XPBRP106PUTR$ 106,0546,63% ATM 44 d.u.7,63-0.447,630000152,701,466.17EUROPÉIA52,08%
XPBRC120CALLR$ 119,0540,80% OTM 25 d.u.1,410.21,41000084,2001.41AMERICANA16,56%
XPBRN880PUTR$ 88,0561,88% OTM 5 d.u.0,07-0.020,07-86,275%0,030,05070,0000.07EUROPÉIA2,49%
XPBRN870PUTR$ 87,0562,13% OTM 5 d.u.0,05-0.010,05-68,75%0,020,03050,0000.05EUROPÉIA1,86%
XPBRD120CALLR$ 119,0537,68% OTM 44 d.u.2,570.272,571,181%00025,7002.57AMERICANA22,45%
XPBRN760PUTR$ 75,05116,35% OTM 5 d.u.0,11-0.020,110000000.11EUROPÉIA2,51%
XPBRB860CALLR$ 86,05495,74% ITM 5 d.u.36,3640.749,220000018,540AMERICANA47,37%
XPBRN860PUTR$ 86,0568,81% OTM 5 d.u.0,07-0.020,0700,020,030000.07EUROPÉIA2,32%
XPBRB870CALLR$ 87,05455,07% ITM 5 d.u.33,9140.738,890000017,540AMERICANA48,80%
XPBRB880CALLR$ 88,05134,72% ITM 5 d.u.18,520.8518,520000016,541.98AMERICANA79,56%
XPBRN930PUTR$ 93,0568,80% OTM 5 d.u.0,50-0.10,500000000.5EUROPÉIA11,81%
XPBRN940PUTR$ 94,0594,38% OTM 5 d.u.1,53-0.191,530000001.53EUROPÉIA22,60%
XPBRN950PUTR$ 95,0563,07% OTM 5 d.u.0,60-0.130,600000000.6EUROPÉIA14,43%
XPBRN960PUTR$ 96,0558,31% OTM 5 d.u.0,60-0.130,600000000.6EUROPÉIA15,21%
XPBRN980PUTR$ 97,0559,21% OTM 5 d.u.0,80-0.170,800000000.8EUROPÉIA18,77%
XPBRB990CALLR$ 98,0559,53% ITM 5 d.u.7,810.87,81000006,541.27AMERICANA77,60%
XPBRN990PUTR$ 98,0578,45% OTM 5 d.u.1,86-0.251,860000001.86EUROPÉIA29,03%
XPBRN104PUTR$ 103,0575,10% ATM 5 d.u.3,53-0.413,530000003.53EUROPÉIA45,55%
XPBRN106PUTR$ 105,0545,47% ATM 5 d.u.2,77-0.52,77000000,462.31EUROPÉIA52,40%
XPBRN108PUTR$ 107,0550,92% ATM 5 d.u.4,24-0.64,24000002,461.78EUROPÉIA62,70%
XPBRB112CALLR$ 111,0560,69% OTM 5 d.u.1,380.261,380000001.38AMERICANA23,77%
XPBRB114CALLR$ 113,0566,37% OTM 5 d.u.1,210.221,210000001.21AMERICANA19,73%
XPBRN114PUTR$ 113,05267,63% ITM 5 d.u.20,65-0.520,65000008,4612.19EUROPÉIA65,10%
XPBRB115CALLR$ 115,0556,67% OTM 5 d.u.0,530.130,530000000.53AMERICANA11,47%
XPBRB120CALLR$ 119,0567,60% OTM 5 d.u.0,450.10,450000000.45AMERICANA8,37%
XPBRN120PUTR$ 119,0564,33% ITM 5 d.u.14,523-0.9113,030000014,460EUROPÉIA92,59%
XPBRC890CALLR$ 89,0562,35% ITM 25 d.u.18,620.8418,620000015,543.08AMERICANA78,42%
XPBRO890PUTR$ 89,0558,83% OTM 25 d.u.1,66-0.151,660000001.66EUROPÉIA19,90%
XPBRO900PUTR$ 90,0559,98% OTM 25 d.u.1,96-0.171,960000001.96EUROPÉIA22,18%
XPBRO910PUTR$ 91,0541,16% OTM 25 d.u.0,75-0.110,750000000.75EUROPÉIA13,48%
XPBRO920PUTR$ 92,0550,01% OTM 25 d.u.1,56-0.171,560000001.56EUROPÉIA20,78%
XPBRO930PUTR$ 93,0573,28% OTM 25 d.u.4,04-0.254,040000004.04EUROPÉIA32,74%
XPBRO940PUTR$ 94,0548,37% OTM 25 d.u.1,86-0.21,860000001.86EUROPÉIA24,02%
XPBRC950CALLR$ 95,0553,78% ITM 25 d.u.13,400.7713,40000009,543.86AMERICANA71,09%
XPBRO970PUTR$ 97,0541,30% OTM 25 d.u.1,94-0.231,940000001.94EUROPÉIA27,11%
XPBRC980CALLR$ 98,0556,40% ITM 25 d.u.11,690.711,69000006,545.15AMERICANA63,58%
XPBRO980PUTR$ 98,0547,85% OTM 25 d.u.2,93-0.282,930000002.93EUROPÉIA33,05%