Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 5,42

    -0,02 arrow -0,368%

    • R$ 5,50

      Máxima

    • R$ 5,29

      Mínima

    • 1.853.300,00

      Volume

    • 02/05/25, 18:34:59

      Último Negócio

    • R$ 5,46

      Abertura

    • R$ 10,03

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 89,00%

      Desvio Padrão (1a)

    • 69,26%

      IV (1a)

    • 100,30%

      EWMA (1a)

    • 2,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAF120CALLR$ 12,00128,06% OTM 33 d.u.0,070.070,0700,050,040,05000.07EUROPÉIA2,81%
BHIAF122CALLR$ 12,2595,75% OTM 33 d.u.0,010.020,0100,040,030,04000.01AMERICANA0,66%
BHIAI15CALLR$ 37,50135,83% OTM 98 d.u.0,050.040,0500,030,020,03000.05AMERICANA0,41%
BHIAE950CALLR$ 9,50151,45% OTM 9 d.u.0,020.040,02-50,00%0,020,010,022,0000.02EUROPÉIA1,84%
BHIAF125CALLR$ 12,50107,51% OTM 33 d.u.0,020.030,0200,020,010,02000.02EUROPÉIA1,08%
BHIAH200CALLR$ 50,00157,48% OTM 73 d.u.0,020.020,0200,020,010,02000.02AMERICANA0,13%
BHIAI200CALLR$ 50,00135,29% OTM 98 d.u.0,020.020,0200,020,010,02000.02AMERICANA0,14%
BHIAQ770PUTR$ 7,70173,20% ITM 9 d.u.2,40-0.812,40-11,765%1,5003,0048.000,002,280.12EUROPÉIA88,92%
BHIAF500CALLR$ 5,0087,12% ITM 33 d.u.0,930.680,933,333%0004.356,000,420.51EUROPÉIA56,05%
BHIAQ570PUTR$ 5,7085,97% ATM 9 d.u.0,50-0.580,50-16,667%0,520,230,803.700,000,280.22EUROPÉIA64,16%
BHIAR700PUTR$ 7,00113,09% ITM 33 d.u.1,89-0.651,89-4,545%1,260,342,191.344,001,580.31EUROPÉIA78,47%
BHIAL399CALLR$ 4,0039,39% ITM 412 d.u.2,350.92,35-6,00%0,801,600940,001,420.93AMERICANA78,03%
BHIAS660PUTR$ 6,60100,41% ITM 53 d.u.1,65-0.551,653,125%000825,001,180.47EUROPÉIA72,53%
BHIAQ520PUTR$ 5,2095,19% ATM 9 d.u.0,27-0.360,27-10,00%0,150,010,28782,0000.27EUROPÉIA43,40%
BHIAQ670PUTR$ 6,70105,06% ITM 9 d.u.1,34-0.831,34-10,067%0,7501,49670,001,280.06EUROPÉIA87,36%
BHIAR400PUTR$ 4,0077,25% OTM 33 d.u.0,08-0.10,080000512,0000.08EUROPÉIA15,67%
BHIAR500PUTR$ 5,00107,58% OTM 33 d.u.0,57-0.330,575,556%0,2800,57481,0000.57EUROPÉIA47,76%
BHIAE520CALLR$ 5,2078,43% ATM 9 d.u.0,450.650,45-4,255%0,4000,80450,000,220.23AMERICANA59,36%
BHIAS400PUTR$ 4,0094,28% OTM 53 d.u.0,25-0.160,2501,4902,98350,0000.25EUROPÉIA29,13%
BHIAQ470PUTR$ 4,70107,57% OTM 9 d.u.0,14-0.20,14-30,00%0,120,040,20254,0000.14EUROPÉIA26,69%
BHIAE610CALLR$ 6,1085,03% OTM 9 d.u.0,130.270,138,333%0,110,060,15254,0000.13EUROPÉIA21,56%
BHIAF540CALLR$ 5,4070,26% ATM 33 d.u.0,600.580,6000,3500,70240,000,020.58EUROPÉIA48,18%
BHIAE65CALLR$ 6,50121,12% OTM 9 d.u.0,170.250,17-15,00%0,180,010,34170,0000.17EUROPÉIA18,73%
BHIAE690CALLR$ 6,9096,15% OTM 9 d.u.0,050.110,05-54,545%0,090,010,16170,0000.05EUROPÉIA8,17%
BHIAS520PUTR$ 5,2091,27% ATM 53 d.u.0,70-0.350,70250,00%0,100,200140,0000.7EUROPÉIA51,79%
BHIAE930CALLR$ 9,30132,00% OTM 9 d.u.0,010.020,0100,0100,02111,0000.01EUROPÉIA1,16%
BHIAQ630PUTR$ 6,30131,64% ITM 9 d.u.1,10-0.681,10103,704%000110,000,880.22EUROPÉIA76,13%
BHIAE470CALLR$ 4,70106,96% ITM 9 d.u.0,880.80,8817,333%00088,000,720.16AMERICANA73,47%
BHIAE630CALLR$ 6,3087,54% OTM 9 d.u.0,100.210,10-64,286%0,010,01079,0000.1EUROPÉIA16,75%
BHIAE570CALLR$ 5,7081,86% ATM 9 d.u.0,230.410,23-25,806%0,210,110,3076,0000.23EUROPÉIA35,46%
BHIAQ290PUTR$ 2,90165,48% OTM 9 d.u.0,01-0.010,0100,0700,1470,0000.01EUROPÉIA3,16%
BHIAE770CALLR$ 7,70104,22% OTM 9 d.u.0,020.050,0200,010,01022,0000.02EUROPÉIA3,16%
BHIAQ510PUTR$ 5,1058,82% OTM 9 d.u.0,10-0.260,10-70,588%0,180,100,2520,0000.1EUROPÉIA29,68%
BHIAF810CALLR$ 8,1099,34% OTM 33 d.u.0,170.190,1700,180,070,2917,0000.17AMERICANA10,56%
BHIAB119CALLR$ 12,0056,18% OTM 204 d.u.0,150.130,15-25,00%0,380,150,6015,0000.15AMERICANA5,30%
BHIAE10CALLR$ 10,00146,53% OTM 9 d.u.0,010.020,01-50,00%0,0100,0213,0000.01AMERICANA0,98%
BHIAI100CALLR$ 25,00124,28% OTM 98 d.u.0,090.060,0900,140,080,199,0900.09AMERICANA1,09%
BHIAE830CALLR$ 8,30108,53% OTM 9 d.u.0,010.030,01-90,00%0008,0000.01EUROPÉIA1,55%
BHIAE890CALLR$ 8,90137,21% OTM 9 d.u.0,020.040,0200,010,0108,0000.02EUROPÉIA2,15%
BHIAR275PUTR$ 2,75106,01% OTM 33 d.u.0,02-0.020,02-33,333%0,0100,026,0000.02EUROPÉIA5,25%
BHIAE780W2CALLR$ 7,80143,77% OTM 4 d.u.0,010.030,0100,010,0102,0000.01AMERICANA1,84%
BHIAQ170PUTR$ 1,70291,11% OTM 9 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA3,28%
BHIAQ270PUTR$ 2,70204,54% OTM 9 d.u.0,02-0.020,0200,0200,03000.02EUROPÉIA5,25%
BHIAQ280PUTR$ 2,80195,11% OTM 9 d.u.0,02-0.020,0200,0100,02000.02EUROPÉIA5,27%
BHIAQ30PUTR$ 3,00177,20% OTM 9 d.u.0,02-0.030,0200,0400,08000.02EUROPÉIA5,34%
BHIAQ310PUTR$ 3,10168,67% OTM 9 d.u.0,02-0.030,020000000.02EUROPÉIA5,39%
BHIAE320CALLR$ 3,20294,76% ITM 9 d.u.2,440.892,44000002,220.22AMERICANA75,04%
BHIAQ320PUTR$ 3,20142,25% OTM 9 d.u.0,01-0.020,0100,0500,09000.01EUROPÉIA3,27%
BHIAQ330PUTR$ 3,30193,68% OTM 9 d.u.0,06-0.060,0600,010,010000.06EUROPÉIA11,80%
BHIAE340CALLR$ 3,40297,44% ITM 9 d.u.2,300.872,30000002,020.28AMERICANA71,12%