Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 96,40

    -2,30 arrow -2,33%

    • R$ 98,94

      Máxima

    • R$ 95,33

      Mínima

    • 706.490,00

      Volume

    • 20/03/26, 18:29:41

      Último Negócio

    • R$ 98,60

      Abertura

    • R$ 67,91

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 46,89%

      IV (1a)

    • 39,79%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRQ760PUTR$ 75,0556,85% OTM 37 d.u.0,95-0.090,9517,284%00045.642,6000.95EUROPÉIA12,96%
XPBRD101CALLR$ 101,0555,39% ATM 19 d.u.4,300.434,3000006.670,0004.3EUROPÉIA37,40%
XPBRD109CALLR$ 109,0546,59% OTM 19 d.u.1,340.211,3400004.642,0001.34AMERICANA17,07%
XPBRP940PUTR$ 94,0549,65% ATM 19 d.u.3,68-0.373,68-3,158%0004.248,5003.68EUROPÉIA42,67%
XPBRP960PUTR$ 96,0549,79% ATM 19 d.u.4,60-0.434,60-10,68%0002.760,0004.6EUROPÉIA48,81%
XPBRD990CALLR$ 99,0554,63% ATM 19 d.u.5,010.485,0100002.505,0005.01AMERICANA42,45%
XPBRP109PUTR$ 109,0535,75% ITM 19 d.u.12,20-0.8712,2000002.042,0012,650EUROPÉIA88,60%
XPBRD107CALLR$ 107,0547,58% OTM 19 d.u.1,800.251,8000001.800,0001.8AMERICANA21,41%
XPBRP950PUTR$ 95,0550,06% ATM 19 d.u.4,16-0.44,164,523%0001.481,0004.16EUROPÉIA45,81%
XPBRQ950PUTR$ 95,0550,41% ATM 37 d.u.5,83-0.395,839,381%0001.442,3005.83EUROPÉIA47,00%
XPBRD960CALLR$ 96,0548,86% ATM 19 d.u.5,790.575,7900001.129,000,355.44AMERICANA51,32%
XPBRD105CALLR$ 105,0547,94% OTM 19 d.u.2,300.32,3018,557%000920,0002.3AMERICANA25,97%
XPBRK109CALLR$ 109,0549,64% OTM 167 d.u.13,970.5413,970000852,20013.97EUROPÉIA38,44%
XPBRU76PUTR$ 75,0539,61% OTM 125 d.u.1,48-0.11,480000296,0001.48EUROPÉIA16,13%
XPBRF113CALLR$ 113,0546,78% OTM 61 d.u.4,270.334,270000174,1004.27EUROPÉIA25,12%
XPBRG119CALLR$ 119,0544,95% OTM 81 d.u.4,040.34,040000167,3004.04EUROPÉIA21,43%
XPBRE111CALLR$ 111,0544,77% OTM 37 d.u.2,450.272,45-20,455%000122,5002.45EUROPÉIA21,21%
XPBRQ960PUTR$ 96,0548,81% ATM 37 d.u.6,07-0.416,070000121,6006.07EUROPÉIA48,88%
XPBRP105PUTR$ 105,0549,81% ITM 19 d.u.10,10-0.6910,1038,167%000101,008,651.45EUROPÉIA73,40%
XPBRN76PUTR$ 75,0550,74% OTM 229 d.u.4,90-0.164,90-1,408%0,010,01099,3004.9EUROPÉIA30,15%
XPBRR760PUTR$ 75,0552,59% OTM 61 d.u.1,51-0.111,51000031,6001.51EUROPÉIA16,85%
XPBRF130CALLR$ 130,0545,62% OTM 61 d.u.1,400.141,40000029,6001.4AMERICANA9,58%
XPBRD114CALLR$ 114,0550,30% OTM 19 d.u.0,900.140,90000017,3000.9EUROPÉIA11,21%
XPBRE130CALLR$ 130,0550,09% OTM 37 d.u.0,680.090,681,493%00014,2000.68AMERICANA5,98%
XPBRD122CALLR$ 122,0551,04% OTM 19 d.u.0,340.060,3400007,4000.34EUROPÉIA4,61%
XPBRE158CALLR$ 158,0553,77% OTM 37 d.u.0,090.010,0900002,0000.09AMERICANA0,80%
XPBRP760PUTR$ 75,0557,22% OTM 19 d.u.0,27-0.040,2700,3800,75000.27EUROPÉIA5,74%
XPBRD940CALLR$ 94,0567,78% ATM 19 d.u.8,780.618,7806,59013,1702,356.43AMERICANA53,67%
XPBRP990PUTR$ 99,0544,72% ATM 19 d.u.5,65-0.535,65000002,653EUROPÉIA58,02%
XPBRD100CALLR$ 100,0570,27% ATM 19 d.u.6,250.486,250000006.25AMERICANA40,58%
XPBRP100PUTR$ 100,0527,78% ATM 19 d.u.4,50-0.634,50000003,650.85EUROPÉIA65,43%
XPBRD106CALLR$ 106,0557,34% OTM 19 d.u.2,920.322,920000002.92EUROPÉIA26,68%
XPBRP106PUTR$ 106,0546,70% ITM 19 d.u.10,56-0.7310,56000009,650.91EUROPÉIA76,78%
XPBRD108CALLR$ 108,0562,96% OTM 19 d.u.2,940.32,940000002.94EUROPÉIA24,52%
XPBRD110CALLR$ 110,0588,27% OTM 19 d.u.4,850.354,850000004.85EUROPÉIA26,53%
XPBRD111CALLR$ 111,0566,32% OTM 19 d.u.2,570.262,570000002.57AMERICANA20,78%
XPBRD113CALLR$ 113,0591,52% OTM 19 d.u.4,420.324,420000004.42AMERICANA23,56%
XPBRP113PUTR$ 113,0546,47% ITM 19 d.u.16,334-0.875,900000016,650EUROPÉIA89,17%
XPBRP114PUTR$ 114,053,37% ITM 19 d.u.16,538-110,500000017,650EUROPÉIA100,00%
XPBRD120CALLR$ 119,0558,89% OTM 19 d.u.0,880.120,880000000.88AMERICANA9,25%
XPBRP120PUTR$ 119,05129,85% ITM 19 d.u.28,222-0.6516,570000022,650EUROPÉIA77,12%
XPBRD144CALLR$ 144,0562,80% OTM 19 d.u.0,080.010,0803,0006,00000.08EUROPÉIA0,92%
XPBRE760CALLR$ 75,05108,07% ITM 37 d.u.28,120.828,120000021,356.77AMERICANA67,13%
XPBRE950CALLR$ 95,0552,26% ATM 37 d.u.9,240.69,24000001,357.89AMERICANA52,62%
XPBRQ111PUTR$ 111,0511,65% ITM 37 d.u.12,555-112,360000014,650EUROPÉIA99,71%
XPBRQ158PUTR$ 158,05115,42% ITM 37 d.u.62,50-0.862,500000061,650.85EUROPÉIA90,25%
XPBRF100CALLR$ 100,0562,40% ATM 61 d.u.11,520.5511,5200000011.52AMERICANA43,17%
XPBRR106PUTR$ 106,0528,35% ITM 61 d.u.9,29-0.659,29000009,650EUROPÉIA70,13%
XPBRF112CALLR$ 112,0562,49% OTM 61 d.u.7,350.417,350000007.35AMERICANA29,44%
XPBRF125CALLR$ 125,0552,75% OTM 61 d.u.2,900.232,900000002.9EUROPÉIA15,60%