Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:39

Search Icon
INÍCIO/XPBR31

XPBR31 XP INC DR1

    • R$ 81,25

    -1,65 arrow -1,99%

    • R$ 83,38

      Máxima

    • R$ 78,73

      Mínima

    • 1.505.481,00

      Volume

    • 05/11/26, 15:40:36

      Último Negócio

    • R$ 82,90

      Abertura

    • R$ 121,75

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 43,80%

      IV (1a)

    • 104,38%

      EWMA (1a)

    • -0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
XPBRL760CALLR$ 74,0561,86% ITM 31 d.u.11,660.7311,66010,179,8910,45153.132,007,204.46AMERICANA65,28%
XPBRX870PUTR$ 86,0556,52% ITM 31 d.u.8,41-0.548,4122,774%7,297,007,5762.822,704,803.61EUROPÉIA62,10%
XPBRW890PUTR$ 88,0542,96% ITM 10 d.u.7,10-0.87,1007,657,387,9206,800.3EUROPÉIA82,17%
XPBRW870PUTR$ 86,0584,32% ITM 10 d.u.8,03-0.598,0306,175,906,4404,803.23EUROPÉIA65,36%
XPBRW125PUTR$ 125,05160,20% ITM 10 d.u.44,50-0.8844,505,201%00043.400,0043,800.7EUROPÉIA93,25%
XPBRX175PUTR$ 175,0558,14% ITM 31 d.u.91,024-191,00-5,218%00036.400,0093,800EUROPÉIA99,99%
XPBRW165PUTR$ 165,05279,25% ITM 10 d.u.86,02-0.8486,02000034.408,0083,802.22EUROPÉIA93,86%
XPBRB500CALLR$ 50,0563,72% ITM 72 d.u.33,600.9633,60000016.800,0031,202.4AMERICANA91,33%
XPBRL870CALLR$ 86,0543,75% OTM 31 d.u.3,540.423,54-15,311%3,633,373,8916.021,8003.54AMERICANA36,45%
XPBRK76CALLR$ 74,0548,58% ITM 10 d.u.8,190.868,1924,279%00012.579,507,200.99AMERICANA83,24%
XPBRK870CALLR$ 86,0550,52% OTM 10 d.u.1,610.321,61-15,707%1,741,501,979.229,6001.61AMERICANA28,45%
XPBRK103CALLR$ 103,0560,28% OTM 10 d.u.0,110.030,11-8,333%0,0600,127.214,7000.11EUROPÉIA2,29%
XPBRK990CALLR$ 99,0556,02% OTM 10 d.u.0,170.050,17-5,556%0,260,160,356.069,0000.17AMERICANA3,72%
XPBRK840CALLR$ 84,0539,93% ATM 10 d.u.1,600.371,60-39,623%2,382,122,643.160,0001.6AMERICANA34,43%
XPBRK109CALLR$ 108,0562,60% OTM 10 d.u.0,050.010,05-37,50%0,450,040,852.783,7000.05EUROPÉIA1,05%
XPBRL121CALLR$ 121,0552,24% OTM 31 d.u.0,120.020,1200,180,090,272.645,3000.12AMERICANA1,46%
XPBRX955PUTR$ 95,5555,97% ITM 31 d.u.15,05-0.7415,05-8,343%14,1110,6617,561.579,4014,300.75EUROPÉIA80,03%
XPBRL101CALLR$ 101,0545,51% OTM 31 d.u.0,700.120,7000,630,430,831.330,0000.7EUROPÉIA8,92%
XPBRL125CALLR$ 125,0554,45% OTM 31 d.u.0,100.020,10-9,091%0,160,070,241.154,6000.1AMERICANA1,16%
XPBRL955CALLR$ 95,5540,26% OTM 31 d.u.0,960.170,96-29,412%1,261,031,491.133,8000.96EUROPÉIA13,45%
XPBRK106CALLR$ 106,0564,25% OTM 10 d.u.0,090.020,09-18,182%0,540,051,021.128,1000.09AMERICANA1,77%
XPBRL116CALLR$ 116,0549,14% OTM 31 d.u.0,150.030,15-11,765%0,240,140,33643,0000.15EUROPÉIA1,96%
XPBRW76PUTR$ 74,0566,13% OTM 10 d.u.1,35-0.211,35-2,878%0,820,660,98405,0001.35EUROPÉIA24,90%
XPBRK920CALLR$ 92,0554,78% OTM 10 d.u.0,650.150,65-8,451%0,610,410,80390,0000.65AMERICANA12,49%
XPBRW810PUTR$ 81,0563,80% ATM 10 d.u.3,80-0.453,8033,333%3,192,913,46380,0003.8EUROPÉIA50,14%
XPBRL120CALLR$ 119,0549,03% OTM 31 d.u.0,100.020,10-28,571%0,190,080,29348,5000.1AMERICANA1,34%
XPBRL12CALLR$ 120,0549,96% OTM 31 d.u.0,100.020,10-33,333%0,120,100,13347,8000.1EUROPÉIA1,31%
XPBRA845CALLR$ 84,5543,42% ATM 47 d.u.5,500.55,5028,205%6,904,799,00275,0005.5EUROPÉIA42,98%
XPBRK900CALLR$ 90,0552,25% OTM 10 d.u.0,830.190,83-16,162%0,860,631,09247,7000.83AMERICANA16,10%
XPBRL130CALLR$ 130,0556,95% OTM 31 d.u.0,080.010,0814,286%0,640,041,24235,2000.08EUROPÉIA0,88%
XPBRX640PUTR$ 64,0551,04% OTM 31 d.u.0,45-0.070,45-35,714%0,430,250,61150,7000.45EUROPÉIA9,20%
XPBRX655PUTR$ 65,5550,52% OTM 31 d.u.0,58-0.080,587,407%0,550,370,74112,0000.58EUROPÉIA11,25%
XPBRM76PUTR$ 74,0544,39% OTM 47 d.u.2,43-0.242,4313,551%0,501,000105,7002.43EUROPÉIA30,34%
XPBRK965CALLR$ 95,5555,07% OTM 10 d.u.0,330.080,33-19,512%0,330,140,51103,1000.33EUROPÉIA6,87%
XPBRL109CALLR$ 108,0544,17% OTM 31 d.u.0,240.050,24-29,412%0,320,140,5069,2000.24EUROPÉIA3,48%
XPBRL114CALLR$ 114,0546,57% OTM 31 d.u.0,140.030,14-39,13%0,210,050,3649,0000.14EUROPÉIA1,97%
XPBRK100CALLR$ 100,0558,32% OTM 10 d.u.0,170.050,17-22,727%0,220,110,3348,8000.17EUROPÉIA3,55%
XPBRK118CALLR$ 117,0572,85% OTM 10 d.u.0,030.010,0300,0100,0145,3000.03AMERICANA0,53%
XPBRX760PUTR$ 74,0547,75% OTM 31 d.u.2,00-0.232,0029,032%2,021,782,2644,5002EUROPÉIA28,58%
XPBRK890CALLR$ 88,0552,32% OTM 10 d.u.1,210.251,21-14,184%1,231,001,4624,9001.21AMERICANA21,95%
XPBRL112CALLR$ 112,0548,43% OTM 31 d.u.0,230.040,23-14,815%0,240,080,4017,9000.23EUROPÉIA2,99%
XPBRK114CALLR$ 114,0568,29% OTM 10 d.u.0,030.010,03-25,00%00014,0000.03EUROPÉIA0,58%
XPBRK910CALLR$ 91,0551,94% OTM 10 d.u.0,670.160,6715,517%0,720,510,9313,7000.67AMERICANA13,51%
XPBRL135CALLR$ 135,0554,23% OTM 31 d.u.0,030.010,03-25,00%00011,9000.03AMERICANA0,37%
XPBRA123CALLR$ 123,0551,01% OTM 47 d.u.0,330.050,3326,923%00010,7000.33EUROPÉIA2,98%
XPBRL113CALLR$ 113,0546,04% OTM 31 d.u.0,150.030,15-28,571%0,220,060,383,4000.15AMERICANA2,13%
XPBRW500PUTR$ 49,0599,57% OTM 10 d.u.0,0200,020000000.02EUROPÉIA0,67%
XPBRW498PUTR$ 49,80115,15% OTM 10 d.u.0,08-0.010,080000000.08EUROPÉIA2,06%
XPBRW50PUTR$ 50,05114,10% OTM 10 d.u.0,08-0.010,080000000.08EUROPÉIA2,06%
XPBRW505PUTR$ 50,5594,15% OTM 10 d.u.0,0200,020000000.02EUROPÉIA0,69%