Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:47

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 93,75

    -2,74 arrow -2,84%

    • R$ 96,83

      Máxima

    • R$ 93,71

      Mínima

    • 230.060,00

      Volume

    • 07/05/26, 12:22:41

      Último Negócio

    • R$ 96,83

      Abertura

    • R$ 21,75

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 44,79%

      IV (1a)

    • 40,58%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRR930PUTR$ 93,0538,69% ATM 30 d.u.3,94-0.413,9404,634,554,707.850,0003.94EUROPÉIA45,80%
XPBRF990CALLR$ 99,0546,82% OTM 30 d.u.4,450.434,45-1,111%3,953,874,026.685,0004.45AMERICANA37,24%
XPBRQ970PUTR$ 97,0543,96% ATM 6 d.u.4,35-0.674,3570,588%4,264,184,333.710,903,301.05EUROPÉIA69,09%
XPBRQ960PUTR$ 96,0563,33% ATM 6 d.u.4,78-0.574,7803,613,533,6802,302.48EUROPÉIA60,46%
XPBRR950PUTR$ 95,0545,65% ATM 30 d.u.5,80-0.465,8005,555,475,6201,304.5EUROPÉIA52,71%
XPBRF960CALLR$ 96,0544,82% ATM 30 d.u.5,400.515,4005,225,145,29005.4AMERICANA44,67%
XPBRR960PUTR$ 96,0535,25% ATM 30 d.u.4,99-0.54,9906,055,976,1202,302.69EUROPÉIA55,28%
XPBRR970PUTR$ 97,0533,76% ATM 30 d.u.5,36-0.545,3606,586,506,6503,302.06EUROPÉIA58,80%
XPBRF980CALLR$ 98,0540,35% ATM 30 d.u.4,000.444,0004,344,264,41004AMERICANA38,95%
XPBRR107PUTR$ 107,0516,68% ITM 30 d.u.11,70-0.9811,70013,4013,0913,7110.296,0013,300EUROPÉIA98,06%
XPBRR100PUTR$ 100,0521,05% ITM 30 d.u.5,79-0.745,7908,378,128,6206,300EUROPÉIA76,39%
XPBRR101PUTR$ 101,0515,52% ITM 30 d.u.6,095-0.865,4609,018,769,2607,300EUROPÉIA87,25%
XPBRF920CALLR$ 92,0564,43% ATM 30 d.u.9,810.69,8107,327,057,6057.871,401,708.11AMERICANA51,63%
XPBRF930CALLR$ 93,0552,92% ATM 30 d.u.7,860.597,8606,736,486,9717.533,600,707.16AMERICANA51,38%
XPBRF940CALLR$ 94,0552,17% ATM 30 d.u.7,270.567,2706,195,946,4314.553,5007.27AMERICANA49,13%
XPBRQ930PUTR$ 93,0531,73% ATM 6 d.u.1,37-0.41,3702,051,972,122.800,0001.37EUROPÉIA42,39%
XPBRE950CALLR$ 95,0554,61% ATM 6 d.u.2,690.472,6951,124%2,051,972,122.609,3002.69AMERICANA43,30%
XPBRR990PUTR$ 99,0533,89% ITM 30 d.u.6,60-0.616,6007,757,508,00264,005,301.3EUROPÉIA65,41%
XPBRQ100PUTR$ 100,0549,47% ITM 6 d.u.6,86-0.786,8606,596,336,8506,300.56EUROPÉIA80,22%
XPBRQ101PUTR$ 101,0512,53% ITM 6 d.u.6,988-15,1507,477,207,7307,300EUROPÉIA99,99%
XPBRF910CALLR$ 91,0533,78% ATM 30 d.u.6,620.676,6207,907,648,1502,703.92AMERICANA62,75%
XPBRR920PUTR$ 92,0539,22% ATM 30 d.u.3,57-0.383,5704,234,014,453.570,0003.57EUROPÉIA42,78%
XPBRE960CALLR$ 96,0563,03% ATM 6 d.u.2,760.432,76-25,405%1,641,561,7155,2002.76AMERICANA39,51%
XPBRQ980PUTR$ 98,0572,62% ATM 6 d.u.6,57-0.626,5705,004,755,2404,302.27EUROPÉIA66,59%
XPBRQ990PUTR$ 99,05494,29% ITM 6 d.u.31,151-0.383,3105,775,516,0205,300EUROPÉIA67,34%
XPBRR940PUTR$ 94,0533,37% ATM 30 d.u.3,73-0.433,7305,094,865,3100,303.43EUROPÉIA48,04%
XPBRR112PUTR$ 112,0550,00% ITM 30 d.u.18,20-0.818,20017,4916,7118,27018,300EUROPÉIA84,85%
XPBRR910PUTR$ 91,0537,16% ATM 30 d.u.2,92-0.342,9203,853,634,0744.224,8002.92EUROPÉIA38,80%
XPBRF105CALLR$ 105,0545,56% OTM 30 d.u.2,500.292,5002,131,902,3723.550,0002.5EUROPÉIA24,07%
XPBRE930CALLR$ 93,0586,83% ATM 6 d.u.5,490.565,4903,072,843,2913.639,200,704.79AMERICANA50,48%
XPBRE920CALLR$ 92,0581,86% ATM 6 d.u.5,730.595,7303,673,443,8911.509,501,704.03AMERICANA54,23%
XPBRF101CALLR$ 101,0546,88% OTM 30 d.u.3,770.393,7703,232,993,469.425,0003.77EUROPÉIA32,68%
XPBRF106CALLR$ 106,0547,66% OTM 30 d.u.2,500.282,5001,931,692,175.000,0002.5AMERICANA23,03%
XPBRR880PUTR$ 88,0540,83% OTM 30 d.u.2,30-0.272,3002,862,633,083.450,0002.3EUROPÉIA31,40%
XPBRQ910PUTR$ 91,0533,46% ATM 6 d.u.0,77-0.260,7701,351,161,532.505,9000.77EUROPÉIA27,42%
XPBRE990CALLR$ 99,0550,21% OTM 6 d.u.1,120.261,1227,273%0,630,410,852.226,0001.12AMERICANA23,93%
XPBRQ920PUTR$ 92,0532,89% ATM 6 d.u.1,05-0.331,0501,671,481,861.969,5001.05EUROPÉIA34,60%
XPBRQ890PUTR$ 89,0539,13% OTM 6 d.u.0,55-0.180,5500,850,661,041.489,2000.55EUROPÉIA19,14%
XPBRE101CALLR$ 101,0561,65% OTM 6 d.u.1,200.241,2000,520,320,711.200,0001.2EUROPÉIA21,09%
XPBRQ880PUTR$ 88,0541,23% OTM 6 d.u.0,45-0.140,4500,660,470,851.125,0000.45EUROPÉIA15,80%
XPBRF970CALLR$ 97,0551,62% ATM 30 d.u.5,850.495,8504,743,935,541.053,0005.85AMERICANA42,22%
XPBRR890PUTR$ 89,0539,72% OTM 30 d.u.2,50-0.292,5003,142,943,341.000,0002.5EUROPÉIA33,73%
XPBRQ760PUTR$ 75,0569,94% OTM 6 d.u.0,06-0.020,0600,3200,63600,0000.06EUROPÉIA2,09%
XPBRQ950PUTR$ 95,0523,95% ATM 6 d.u.1,95-0.611,9503,042,423,65390,001,300.65EUROPÉIA62,07%
XPBRA975CALLR$ 97,5547,00% ATM 173 d.u.16,500.6316,50-5,714%000330,00016.5EUROPÉIA47,31%
XPBRE970CALLR$ 97,0570,44% ATM 6 d.u.2,800.412,8001,291,211,36315,6002.8AMERICANA36,54%
XPBRQ900PUTR$ 90,0533,95% ATM 6 d.u.0,55-0.20,5500,980,881,07275,0000.55EUROPÉIA21,14%
XPBRF113CALLR$ 113,0548,48% OTM 30 d.u.1,350.171,3500,890,741,04270,0001.35EUROPÉIA13,34%
XPBRE111CALLR$ 111,0557,79% OTM 6 d.u.0,110.030,1100,060,020,09255,8000.11EUROPÉIA2,81%
XPBRE980CALLR$ 98,0564,85% ATM 6 d.u.2,150.362,1501,010,931,08172,0002.15AMERICANA32,02%