HYPE3 - Opções Hypermarcas ON

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Hypermarcas ON HYPE3 Bovespa Ordinária BRHYPEACNOR0 Ação Ordinária da Hypermarcas S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora DELAYED
  -0,38 -1,36% 27,57 27,87 27,51 27,8 27,95 17:07:01
mais cotações »

HYPE3 - Opções Hypermarcas ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Ago 2017HYPEH6331,9C-4,3331,9
20 Ago 2017HYPET6529,15P1,58-25,99
20 Ago 2017HYPET5423,15P-4,42-31,99
20 Ago 2017HYPET6331,9P4,33-23,24
20 Ago 2017HYPEH2423,65C3,9223,65
20 Ago 2017HYPET726,15P-1,42-28,99
20 Ago 2017HYPEH131,65C-4,0831,65
20 Ago 2017HYPEH6529,15C-1,5829,15
20 Ago 2017HYPET2524,15P-3,42-30,99
20 Ago 2017HYPEH3129,65C-2,0829,65
20 Ago 2017HYPEH3232,15C-4,5832,15
20 Ago 2017HYPEH232,65C-5,0832,65
20 Ago 2017HYPEH3030,15C-2,5830,15
20 Ago 2017HYPEH2928,15C-0,5828,15
20 Ago 2017HYPET5019,65P-7,92-35,49
20 Ago 2017HYPEH2827,15C0,4227,15
20 Ago 2017HYPEH333,65C-6,0833,65
20 Ago 2017HYPET5524,65P-2,92-30,49
20 Ago 2017HYPEH2524,15C3,4224,15
20 Ago 2017HYPET5120,65P-6,92-34,49
20 Ago 2017HYPET5221,65P-5,92-33,49
20 Ago 2017HYPEH2625,15C2,4225,15
20 Ago 2017HYPEH2725,65C1,9225,65
20 Ago 2017HYPET2625,15P-2,42-29,99
20 Ago 2017HYPET2725,65P-1,92-29,49
20 Ago 2017HYPEH7828,9C-1,3328,9
20 Ago 2017HYPET7828,9P1,33-26,24
20 Ago 2017HYPEH726,15C1,4226,15
20 Ago 2017HYPET333,65P6,08-21,49
20 Ago 2017HYPEH5524,65C2,9224,65
20 Ago 2017HYPEH2322,15C5,4222,15
20 Ago 2017HYPEH2221,15C6,4221,15
20 Ago 2017HYPEH8727,4C0,1727,4
20 Ago 2017HYPET8727,4P-0,17-27,74
20 Ago 2017HYPET232,65P5,08-22,49
20 Ago 2017HYPEH5423,15C4,4223,15
20 Ago 2017HYPEH5928,65C-1,0828,65
20 Ago 2017HYPET2423,65P-3,92-31,49
20 Ago 2017HYPEH2120,15C7,4220,15
20 Ago 2017HYPEH5827,65C-0,0827,65
20 Ago 2017HYPET5322,65P-4,92-32,49
20 Ago 2017HYPET131,65P4,08-23,49
20 Ago 2017HYPEH5726,65C0,9226,65
20 Ago 2017HYPEH3333,15C-5,5833,15
20 Ago 2017HYPEH6030,65C-3,0830,65
20 Ago 2017HYPEH5019,65C7,9219,65
20 Ago 2017HYPEH5120,65C6,9220,65
20 Ago 2017HYPEH5221,65C5,9221,65
20 Ago 2017HYPET5928,65P1,08-26,49
20 Ago 2017HYPET5726,65P-0,92-28,49
20 Ago 2017HYPET5827,65P0,08-27,49
20 Ago 2017HYPET2120,15P-7,42-34,99
20 Ago 2017HYPET3434,15P6,58-20,99
20 Ago 2017HYPET3030,15P2,58-24,99
20 Ago 2017HYPET2221,15P-6,42-33,99
20 Ago 2017HYPEH6131,15C-3,5831,15
20 Ago 2017HYPET2928,15P0,58-26,99
20 Ago 2017HYPET2827,15P-0,42-27,99
20 Ago 2017HYPET2322,15P-5,42-32,99
20 Ago 2017HYPEH3434,15C-6,5834,15
20 Ago 2017HYPET6131,15P3,58-23,99
20 Ago 2017HYPEH5322,65C4,9222,65
20 Ago 2017HYPET3232,15P4,58-22,99
20 Ago 2017HYPET6030,65P3,08-24,49
20 Ago 2017HYPET3333,15P5,58-21,99
20 Ago 2017HYPET3129,65P2,08-25,49
17 Set 2017HYPEI2927,7C-0,1327,7
17 Set 2017HYPEI3028,7C-1,1328,7
17 Set 2017HYPEI5726,2C1,3726,2
17 Set 2017HYPEU2725,7P-1,87-29,44
17 Set 2017HYPEU3028,7P1,13-26,44
17 Set 2017HYPEU2826,7P-0,87-28,44
17 Set 2017HYPEU2523,7P-3,87-31,44
17 Set 2017HYPEU2624,7P-2,87-30,44
17 Set 2017HYPEI5625,2C2,3725,2
17 Set 2017HYPEU3331,7P4,13-23,44
17 Set 2017HYPEI5827,2C0,3727,2
17 Set 2017HYPEI3331,7C-4,1331,7
17 Set 2017HYPEU7534,45P6,88-20,69
17 Set 2017HYPEU3129,7P2,13-25,44
17 Set 2017HYPEI3129,7C-2,1329,7
17 Set 2017HYPEU5827,2P-0,37-27,94
17 Set 2017HYPEI7534,45C-6,8834,45
17 Set 2017HYPEI2826,7C0,8726,7
17 Set 2017HYPEI5423,2C4,3723,2
17 Set 2017HYPEI5322,2C5,3722,2
17 Set 2017HYPEI5221,2C6,3721,2
17 Set 2017HYPEI5524,2C3,3724,2
17 Set 2017HYPEU2220,7P-6,87-34,44
17 Set 2017HYPEU5726,2P-1,37-28,94
17 Set 2017HYPEU2927,7P0,13-27,44
17 Set 2017HYPEI5928,2C-0,6328,2
17 Set 2017HYPEU6029,2P1,63-25,94
17 Set 2017HYPEU5625,2P-2,37-29,94
17 Set 2017HYPEU5524,2P-3,37-30,94
17 Set 2017HYPEU5423,2P-4,37-31,94
17 Set 2017HYPEI130,2C-2,6330,2
17 Set 2017HYPEU130,2P2,63-24,94
17 Set 2017HYPEU3230,7P3,13-24,44
17 Set 2017HYPEI5120,2C7,3720,2
17 Set 2017HYPEU3533,7P6,13-21,44
17 Set 2017HYPEU534,2P6,63-20,94
17 Set 2017HYPEI7727,95C-0,3827,95
17 Set 2017HYPEU7727,95P0,38-27,19
17 Set 2017HYPEU433,2P5,63-21,94
17 Set 2017HYPEU3432,7P5,13-22,44
17 Set 2017HYPEU5120,2P-7,37-34,94
17 Set 2017HYPEU231,2P3,63-23,94
17 Set 2017HYPEU332,2P4,63-22,94
17 Set 2017HYPEU5322,2P-5,37-32,94
17 Set 2017HYPEU5928,2P0,63-26,94
17 Set 2017HYPEU2422,7P-4,87-32,44
17 Set 2017HYPEI2119,7C7,8719,7
17 Set 2017HYPEI231,2C-3,6331,2
17 Set 2017HYPEI2220,7C6,8720,7
17 Set 2017HYPEI3230,7C-3,1330,7
17 Set 2017HYPEI2523,7C3,8723,7
17 Set 2017HYPEI6029,2C-1,6329,2
17 Set 2017HYPEI2725,7C1,8725,7
17 Set 2017HYPEU5221,2P-6,37-33,94
17 Set 2017HYPEU2119,7P-7,87-35,44
17 Set 2017HYPEI2624,7C2,8724,7
17 Set 2017HYPEI433,2C-5,6333,2
17 Set 2017HYPEI3533,7C-6,1333,7
17 Set 2017HYPEI2422,7C4,8722,7
17 Set 2017HYPEI534,2C-6,6334,2
17 Set 2017HYPEI3432,7C-5,1332,7
17 Set 2017HYPEI332,2C-4,6332,2
17 Set 2017HYPEU2321,7P-5,87-33,44
17 Set 2017HYPEI2321,7C5,8721,7
15 Out 2017HYPEJ2929,05C-1,4829,05
15 Out 2017HYPEJ3434,05C-6,4834,05
15 Out 2017HYPEJ3535,05C-7,4835,05
15 Out 2017HYPEJ434,55C-6,9834,55
15 Out 2017HYPEV5828,55P0,98-26,59
15 Out 2017HYPEV3030,05P2,48-25,09
15 Out 2017HYPEJ6321,3C6,2721,3
15 Out 2017HYPEJ3333,05C-5,4833,05
15 Out 2017HYPEV5424,55P-3,02-30,59
15 Out 2017HYPEJ535,55C-7,9835,55
15 Out 2017HYPEV6321,3P-6,27-33,84
15 Out 2017HYPEJ5828,55C-0,9828,55
15 Out 2017HYPEV3232,05P4,48-23,09
15 Out 2017HYPEV3434,05P6,48-21,09
15 Out 2017HYPEV5323,55P-4,02-31,59
15 Out 2017HYPEV2929,05P1,48-26,09
15 Out 2017HYPEV3131,05P3,48-24,09
15 Out 2017HYPEV3333,05P5,48-22,09
15 Out 2017HYPEJ3131,05C-3,4831,05
15 Out 2017HYPEJ6030,55C-2,9830,55
15 Out 2017HYPEJ3030,05C-2,4830,05
15 Out 2017HYPEJ5424,55C3,0224,55
15 Out 2017HYPEJ3232,05C-4,4832,05
15 Out 2017HYPEV5626,55P-1,02-28,59
15 Out 2017HYPEJ232,55C-4,9832,55
15 Out 2017HYPEV131,55P3,98-23,59
15 Out 2017HYPEV2727,05P-0,52-28,09
15 Out 2017HYPEV2525,05P-2,52-30,09
15 Out 2017HYPEJ8432,3C-4,7332,3
15 Out 2017HYPEV8432,3P4,73-22,84
15 Out 2017HYPEV7727,55P-0,02-27,59
15 Out 2017HYPEJ7727,55C0,0227,55
15 Out 2017HYPEV5222,55P-5,02-32,59
15 Out 2017HYPEJ5222,55C5,0222,55
15 Out 2017HYPEJ2727,05C0,5227,05
15 Out 2017HYPEJ2525,05C2,5225,05
15 Out 2017HYPEJ5725,55C2,0225,55
15 Out 2017HYPEV3535,05P7,48-20,09
15 Out 2017HYPEV5725,55P-2,02-29,59
15 Out 2017HYPEJ2323,05C4,5223,05
15 Out 2017HYPEV333,55P5,98-21,59
15 Out 2017HYPEJ333,55C-5,9833,55
15 Out 2017HYPEV232,55P4,98-22,59
15 Out 2017HYPEJ5121,55C6,0221,55
15 Out 2017HYPEV2323,05P-4,52-32,09
15 Out 2017HYPEJ5323,55C4,0223,55
15 Out 2017HYPEJ8624,3C3,2724,3
15 Out 2017HYPEJ8220,3C7,2720,3
15 Out 2017HYPEV2424,05P-3,52-31,09
15 Out 2017HYPEV2222,05P-5,52-33,09
15 Out 2017HYPEJ2626,05C1,5226,05
15 Out 2017HYPEJ2424,05C3,5224,05
15 Out 2017HYPEV2626,05P-1,52-29,09
15 Out 2017HYPEV434,55P6,98-20,59
15 Out 2017HYPEV2828,05P0,48-27,09
15 Out 2017HYPEJ2828,05C-0,4828,05
15 Out 2017HYPEV5121,55P-6,02-33,59
15 Out 2017HYPEV535,55P7,98-19,59
15 Out 2017HYPEJ5929,55C-1,9829,55
15 Out 2017HYPEJ2222,05C5,5222,05
15 Out 2017HYPEV9230,8P3,23-24,34
15 Out 2017HYPEV8220,3P-7,27-34,84
15 Out 2017HYPEV8624,3P-3,27-30,84
15 Out 2017HYPEJ9230,8C-3,2330,8
15 Out 2017HYPEV2121,05P-6,52-34,09
15 Out 2017HYPEJ5626,55C1,0226,55
15 Out 2017HYPEJ131,55C-3,9831,55
15 Out 2017HYPEV5929,55P1,98-25,59
15 Out 2017HYPEV6030,55P2,98-24,59
15 Out 2017HYPEJ2121,05C6,5221,05
17 Dez 2017HYPEL635,2C-7,6335,2
17 Dez 2017HYPEX130,2P2,63-24,94
17 Dez 2017HYPEL130,2C-2,6330,2
17 Dez 2017HYPEL5827,2C0,3727,2
17 Dez 2017HYPEX5827,2P-0,37-27,94
17 Dez 2017HYPEX635,2P7,63-19,94
14 Jan 2018HYPEM5321,55P-6,02-33,59
14 Jan 2018HYPEA5321,55C6,0221,55
14 Jan 2018HYPEM3230,05P2,48-25,09
14 Jan 2018HYPEA3230,05C-2,4830,05
14 Jan 2018HYPEA2624,05C3,5224,05
14 Jan 2018HYPEM2624,05P-3,52-31,09
18 Fev 2018HYPEB231,15C-3,5831,15
18 Fev 2018HYPEN2725,65P-1,92-29,49
18 Fev 2018HYPEB2725,65C1,9225,65
18 Fev 2018HYPEB8422,9C4,6722,9
18 Fev 2018HYPEN8422,9P-4,67-32,24
18 Fev 2018HYPEN231,15P3,58-23,99
18 Mar 2018HYPEC826,65C0,9226,65
18 Mar 2018HYPEO5330,9P3,33-24,24
18 Mar 2018HYPEC5330,9C-3,3330,9
18 Mar 2018HYPEO1231,15P3,58-23,99
18 Mar 2018HYPEO7225,4P-2,17-29,74
18 Mar 2018HYPEC7225,4C2,1725,4
18 Mar 2018HYPEC725,65C1,9225,65
18 Mar 2018HYPEC1231,15C-3,5831,15
18 Mar 2018HYPEC6423,15C4,4223,15
18 Mar 2018HYPEO4222,65P-4,92-32,49
18 Mar 2018HYPEC4222,65C4,9222,65
18 Mar 2018HYPEO725,65P-1,92-29,49
18 Mar 2018HYPEO332,15P4,58-22,99
18 Mar 2018HYPEO6423,15P-4,42-31,99
18 Mar 2018HYPEC422,9C4,6722,9
18 Mar 2018HYPEO422,9P-4,67-32,24
18 Mar 2018HYPEC332,15C-4,5832,15
18 Mar 2018HYPEO826,65P-0,92-28,49
20 Mai 2018HYPEQ2927,7P0,13-27,44
20 Mai 2018HYPEE2624,7C2,8724,7
20 Mai 2018HYPEQ2624,7P-2,87-30,44
20 Mai 2018HYPEE2927,7C-0,1327,7
20 Mai 2018HYPEE3533,7C-6,1333,7
20 Mai 2018HYPEE7434,45C-6,8834,45
20 Mai 2018HYPEQ3533,7P6,13-21,44
20 Mai 2018HYPEQ7434,45P6,88-20,69
Seu Histórico Recente
BOV
VALE5
Vale PNA
BOV
IBOV
iBovespa
BOV
PETR4
Petrobras
BOV
IGBR3
IGB SA
FX
USDBRL
Dólar EUA ..
Ações já vistas aparecerão nesta caixa, facilitando a volta para cotações pesquisadas anteriormente.

Registre-se agora para criar sua própria lista de ações customizada.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P:35 V: D:20170726 20:41:32