Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/06/25, 19:45:00

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 3,62

    -0,02 arrow -0,549%

    • R$ 3,76

      Máxima

    • R$ 3,62

      Mínima

    • 3.456.500,00

      Volume

    • 19/06/25, 19:45:00

      Último Negócio

    • R$ 3,67

      Abertura

    • R$ 12,72

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 89,00%

      Desvio Padrão (1a)

    • 74,55%

      IV (1a)

    • 89,42%

      EWMA (1a)

    • 2,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAI100CALLR$ 25,00156,90% OTM 65 d.u.0,020.020,02100,00%0,020,010,022,0000.02AMERICANA0,27%
BHIAT25PUTR$ 62,50186,16% ITM 40 d.u.57,604-157,273,844%000458.323,0058,880EUROPÉIA100,00%
BHIAS300PUTR$ 75,00223,68% ITM 20 d.u.70,61-170,360000343.700,0071,380EUROPÉIA100,00%
BHIAS640PUTR$ 6,40109,64% ITM 20 d.u.2,735-0.952,6383,916%000157.826,002,780EUROPÉIA97,53%
BHIAS120PUTR$ 12,0079,36% ITM 20 d.u.8,257-18,16000057.184,008,380EUROPÉIA100,00%
BHIAS820PUTR$ 8,2016,03% ITM 20 d.u.4,496-14,402,088%00054.933,004,580EUROPÉIA100,00%
BHIAS940PUTR$ 9,4073,17% ITM 20 d.u.5,684-15,591,821%00043.602,005,780EUROPÉIA100,00%
BHIAT200PUTR$ 50,00333,48% ITM 40 d.u.45,499-0.945,145,467%00035.706,7046,380EUROPÉIA99,57%
BHIAS700PUTR$ 7,0082,61% ITM 20 d.u.3,309-13,270,926%00011.667,003,380EUROPÉIA99,82%
BHIAS400PUTR$ 4,0048,93% ITM 20 d.u.0,42-0.720,42-8,696%0,420,380,457.250,000,380.04EUROPÉIA76,37%
BHIAS365PUTR$ 3,6555,10% ATM 20 d.u.0,22-0.460,2210,00%0,190,130,255.797,000,030.19EUROPÉIA52,56%
BHIAS125PUTR$ 12,50224,20% ITM 20 d.u.8,792-0.958,681,402%0005.208,008,880EUROPÉIA98,81%
BHIAS305PUTR$ 3,0580,64% OTM 20 d.u.0,09-0.180,0950,00%0,060,010,105.110,0000.09EUROPÉIA24,64%
BHIAS920PUTR$ 9,20137,37% ITM 20 d.u.5,492-0.995,3742,063%0003.219,005,580EUROPÉIA99,50%
BHIAT500PUTR$ 5,0021,76% ITM 40 d.u.1,278-11,2511,607%0003.125,001,380EUROPÉIA99,98%
BHIAT400PUTR$ 4,0038,59% ITM 40 d.u.0,41-0.670,412,50%0001.916,000,380.03EUROPÉIA72,31%
BHIAS490PUTR$ 4,9081,60% ITM 20 d.u.1,276-0.881,2000001.200,001,280EUROPÉIA91,73%
BHIAG440CALLR$ 4,4072,34% OTM 20 d.u.0,080.210,08-20,00%0,020,0301.188,0000.08EUROPÉIA15,66%
BHIAG400CALLR$ 4,0059,83% OTM 20 d.u.0,120.330,12-33,333%0,160,030,301.164,0000.12EUROPÉIA26,92%
BHIAG460CALLR$ 4,6070,72% OTM 20 d.u.0,050.150,0500,080,020,141.058,0000.05EUROPÉIA10,56%
BHIAS440PUTR$ 4,4059,43% ITM 20 d.u.0,78-0.850,7813,043%000840,000,780EUROPÉIA88,25%
BHIAH400CALLR$ 4,0049,43% OTM 40 d.u.0,170.380,17-15,00%0,060,110828,0000.17AMERICANA30,83%
BHIAG45CALLR$ 4,5073,91% OTM 20 d.u.0,070.190,07-30,00%0,010,020816,0000.07EUROPÉIA13,57%
BHIAG420CALLR$ 4,2067,39% OTM 20 d.u.0,100.260,10-41,176%0,130,030,23800,0000.1EUROPÉIA20,52%
BHIAS110PUTR$ 11,00167,64% ITM 20 d.u.7,277-0.987,181,70%000718,007,380EUROPÉIA99,49%
BHIAG365CALLR$ 3,6577,97% ATM 20 d.u.0,320.550,32-17,949%000624,0000.32AMERICANA46,00%
BHIAS295PUTR$ 2,9572,58% OTM 20 d.u.0,05-0.120,0500,070,030,11572,0000.05EUROPÉIA17,13%
BHIAU780PUTR$ 7,80396,23% ITM 65 d.u.5,957-0.263,781,07%000378,004,180EUROPÉIA91,48%
BHIAG600CALLR$ 6,0088,30% OTM 20 d.u.0,010.030,01-66,667%0,060,010,10361,0000.01EUROPÉIA1,72%
BHIAT70PUTR$ 7,00126,36% ITM 40 d.u.3,356-0.853,130000313,003,380EUROPÉIA93,58%
BHIAG410CALLR$ 4,1066,79% OTM 20 d.u.0,120.30,1200,140,030,25288,0000.12EUROPÉIA24,17%
BHIAF50CALLR$ 5,0064,71% OTM 502 d.u.1,200.651,2000,6001,20240,0001.2AMERICANA29,92%
BHIAU390PUTR$ 3,9063,10% ITM 65 d.u.0,55-0.490,55205,556%0,3800,75143,000,280.27EUROPÉIA61,34%
BHIAG50CALLR$ 5,0076,65% OTM 20 d.u.0,030.090,03-50,00%0,060,010,1081,0000.03EUROPÉIA5,99%
BHIAG470CALLR$ 4,7075,10% OTM 20 d.u.0,050.140,05-66,667%0,260,010,5075,0000.05EUROPÉIA9,83%
BHIAG540CALLR$ 5,4082,75% OTM 20 d.u.0,020.060,02-33,333%0,070,020,1125,0000.02EUROPÉIA3,69%
BHIAF420W4CALLR$ 4,20105,69% OTM 5 d.u.0,050.180,0500,030,05020,0000.05AMERICANA14,56%
BHIAG490CALLR$ 4,9066,55% OTM 20 d.u.0,020.070,02-50,00%0,010,01020,0000.02EUROPÉIA4,91%
BHIAI580CALLR$ 5,8073,82% OTM 65 d.u.0,100.160,1000,050,10020,0000.1AMERICANA8,77%
BHIAT330PUTR$ 3,3049,85% OTM 40 d.u.0,12-0.250,12140,00%0,110,050,1712,0000.12EUROPÉIA31,90%
BHIAG445CALLR$ 4,4574,94% OTM 20 d.u.0,080.210,08-33,333%0,030,0508,0000.08AMERICANA15,05%
BHIAT320PUTR$ 3,2041,81% OTM 40 d.u.0,06-0.170,06-45,455%0,010,0106,0000.06EUROPÉIA21,74%
BHIAG560CALLR$ 5,6088,60% OTM 20 d.u.0,020.060,02-50,00%0,2200,444,0000.02EUROPÉIA3,35%
BHIAG520CALLR$ 5,2083,57% OTM 20 d.u.0,030.080,03-40,00%0,0600,123,0000.03EUROPÉIA5,34%
BHIAH70CALLR$ 7,0076,68% OTM 40 d.u.0,010.030,0100001,0000.01AMERICANA1,24%
BHIAG245CALLR$ 2,4570,74% ITM 20 d.u.1,200.981,20000001,170.03AMERICANA97,20%
BHIAS245PUTR$ 2,45100,89% OTM 20 d.u.0,03-0.060,030000000.03EUROPÉIA10,25%
BHIAG295CALLR$ 2,95135,41% ITM 20 d.u.0,920.770,92000000,670.25AMERICANA64,54%
BHIAG30CALLR$ 3,00123,09% ITM 20 d.u.0,850.770,8500,030,05000,620.23EUROPÉIA65,47%
BHIAS30PUTR$ 3,0081,29% OTM 20 d.u.0,08-0.160,080000000.08EUROPÉIA22,64%