Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 103,51

    -0,58 arrow -0,557%

    • R$ 106,98

      Máxima

    • R$ 102,09

      Mínima

    • 750.692,00

      Volume

    • 03/02/26, 18:07:00

      Último Negócio

    • R$ 105,00

      Abertura

    • R$ 78,11

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 37,78%

      IV (1a)

    • 34,65%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRL120CALLR$ 120,0547,04% OTM 221 d.u.16,610.5616,610000574.453,00016.61AMERICANA38,29%
XPBRT940PUTR$ 94,0545,67% OTM 139 d.u.6,40-0.256,400000221.440,0006.4EUROPÉIA37,28%
XPBRL160CALLR$ 160,0544,46% OTM 221 d.u.6,300.296,302,273%000217.980,0006.3AMERICANA16,33%
XPBRN106PUTR$ 105,0547,16% ATM 13 d.u.4,87-0.514,8728,836%00097.404,001,543.33EUROPÉIA55,13%
XPBRO105PUTR$ 105,0542,29% ATM 33 d.u.6,19-0.466,19000082.656,001,544.65EUROPÉIA52,46%
XPBRO103PUTR$ 103,0542,65% ATM 33 d.u.5,26-0.415,26000042.228,0005.26EUROPÉIA47,53%
XPBRB104CALLR$ 103,0544,19% ATM 13 d.u.4,720.564,7200,070,14020.249,000,464.26AMERICANA52,43%
XPBRB106CALLR$ 105,0537,64% ATM 13 d.u.3,140.483,14-27,982%0,060,11016.387,6003.14AMERICANA44,55%
XPBRC110CALLR$ 109,0545,57% OTM 33 d.u.5,230.455,2310,105%00016.190,0005.23AMERICANA38,38%
XPBRB110CALLR$ 109,0547,52% OTM 13 d.u.2,550.362,5544,068%00015.840,0002.55AMERICANA31,74%
XPBRB108CALLR$ 107,0540,39% ATM 13 d.u.2,590.42,594,858%0,020,03013.142,6002.59AMERICANA36,72%
XPBRO102PUTR$ 102,0537,73% ATM 33 d.u.4,10-0.384,1000009.060,0004.1EUROPÉIA43,63%
XPBRB102CALLR$ 101,0531,60% ATM 13 d.u.4,750.684,7500,060,1104.750,002,462.29AMERICANA65,27%
XPBRO101PUTR$ 100,0540,83% ATM 33 d.u.3,72-0.343,7239,85%0003.720,0003.72EUROPÉIA39,30%
XPBRN104PUTR$ 103,0532,92% ATM 13 d.u.2,53-0.432,53-21,914%0002.530,0002.53EUROPÉIA45,55%
XPBRC115CALLR$ 114,0545,63% OTM 33 d.u.3,600.343,6012,50%0001.547,0003.6EUROPÉIA28,55%
XPBRO910PUTR$ 91,0540,58% OTM 33 d.u.1,20-0.141,20-47,826%0001.200,0001.2EUROPÉIA17,99%
XPBRO890PUTR$ 89,0540,82% OTM 33 d.u.0,90-0.110,905,882%000954,0000.9EUROPÉIA14,45%
XPBRB100CALLR$ 99,0534,84% ATM 13 d.u.6,380.756,384,419%0,060,110638,004,461.92AMERICANA72,64%
XPBRC109CALLR$ 108,0544,11% ATM 33 d.u.5,400.475,401,887%1,503,000270,0005.4EUROPÉIA40,44%
XPBRN100PUTR$ 99,0545,99% ATM 13 d.u.2,13-0.32,1358,955%000213,0002.13EUROPÉIA33,23%
XPBRN76PUTR$ 75,0547,28% OTM 262 d.u.3,59-0.123,590000145,8003.59EUROPÉIA24,01%
XPBRD120CALLR$ 119,0536,63% OTM 52 d.u.2,690.282,690000115,8002.69AMERICANA22,28%
XPBRO950PUTR$ 95,0538,74% OTM 33 d.u.1,87-0.211,87000075,8001.87EUROPÉIA25,48%
XPBRN940PUTR$ 94,0540,03% OTM 13 d.u.0,58-0.120,5828,889%00069,6000.58EUROPÉIA13,95%
XPBRX760PUTR$ 75,0545,87% OTM 221 d.u.2,86-0.112,86000058,3002.86EUROPÉIA21,21%
XPBRQ760PUTR$ 75,0543,42% OTM 70 d.u.0,50-0.050,50000050,6000.5EUROPÉIA7,38%
XPBRN880PUTR$ 88,0546,66% OTM 13 d.u.0,24-0.050,24-31,429%0,040,07050,2000.24EUROPÉIA6,22%
XPBRV76PUTR$ 75,0544,42% OTM 177 d.u.2,09-0.12,09000042,7002.09EUROPÉIA17,81%
XPBRU76PUTR$ 75,0542,96% OTM 158 d.u.1,65-0.091,65000036,5001.65EUROPÉIA15,51%
XPBRN980PUTR$ 97,0545,46% OTM 13 d.u.1,50-0.231,50000030,8001.5EUROPÉIA26,19%
XPBRT76PUTR$ 75,0543,04% OTM 139 d.u.1,42-0.081,42000029,2001.42EUROPÉIA14,22%
XPBRN760PUTR$ 75,0571,10% OTM 13 d.u.0,11-0.020,110000000.11EUROPÉIA2,55%
XPBRN860PUTR$ 86,0549,41% OTM 13 d.u.0,19-0.040,1900,030,060000.19EUROPÉIA4,95%
XPBRN870PUTR$ 87,0545,41% OTM 13 d.u.0,16-0.040,1600,030,050000.16EUROPÉIA4,53%
XPBRB880CALLR$ 88,0593,85% ITM 13 d.u.18,520.8218,520000015,463.06AMERICANA75,29%
XPBRN930PUTR$ 93,0543,84% OTM 13 d.u.0,62-0.120,620000000.62EUROPÉIA13,84%
XPBRB950CALLR$ 95,0572,16% ITM 13 d.u.12,000.7412,00000008,463.54AMERICANA68,41%
XPBRN950PUTR$ 95,0536,47% OTM 13 d.u.0,55-0.120,550000000.55EUROPÉIA14,25%
XPBRB960CALLR$ 96,0559,73% ITM 13 d.u.10,370.7510,37000007,462.91AMERICANA70,30%
XPBRN960PUTR$ 96,0543,05% OTM 13 d.u.1,10-0.191,100000001.1EUROPÉIA21,63%
XPBRB980CALLR$ 97,0524,41% ITM 13 d.u.7,370.917,37000006,460.91AMERICANA89,53%
XPBRB990CALLR$ 98,0573,17% ITM 13 d.u.10,150.6710,15000005,464.69AMERICANA61,16%
XPBRN990PUTR$ 98,0534,44% OTM 13 d.u.0,98-0.210,980000000.98EUROPÉIA22,98%
XPBRN102PUTR$ 101,0553,74% ATM 13 d.u.3,55-0.383,550000003.55EUROPÉIA42,43%
XPBRN108PUTR$ 107,0526,86% ATM 13 d.u.4,21-0.664,21000003,540.67EUROPÉIA68,15%
XPBRN110PUTR$ 109,0543,25% ITM 13 d.u.6,99-0.666,99000005,541.45EUROPÉIA69,55%
XPBRB112CALLR$ 111,0549,50% OTM 13 d.u.2,140.312,140000002.14AMERICANA26,70%
XPBRB114CALLR$ 113,0539,24% OTM 13 d.u.0,940.190,9400,010,020000.94AMERICANA16,89%
XPBRN114PUTR$ 113,05163,37% ITM 13 d.u.20,65-0.5120,65000009,5411.11EUROPÉIA65,73%