Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 4,62

    -0,27 arrow -5,521%

    • R$ 4,97

      Máxima

    • R$ 4,61

      Mínima

    • 5.982.400,00

      Volume

    • 22/09/25, 20:59:44

      Último Negócio

    • R$ 4,87

      Abertura

    • R$ 28,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 89,00%

      Desvio Padrão (1a)

    • 90,04%

      IV (1a)

    • 88,49%

      EWMA (1a)

    • 2,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAV240PUTR$ 2,40141,92% OTM 18 d.u.0,02-0.030,0200,030,020,0310,0000.02EUROPÉIA5,92%
BHIAA18CALLR$ 18,00103,76% OTM 79 d.u.0,020.020,0200,030,020,03000.02AMERICANA0,52%
BHIAL108CALLR$ 20,00124,01% OTM 63 d.u.0,020.020,0200,020,010,0268,0000.02AMERICANA0,44%
BHIAV170PUTR$ 1,70184,33% OTM 18 d.u.0,01-0.010,01-50,00%0,020,010,0218,0000.01EUROPÉIA3,58%
BHIAJ980CALLR$ 9,80138,06% OTM 18 d.u.0,020.030,02100,00%0,020,010,0214,0000.02AMERICANA1,40%
BHIAJ10CALLR$ 10,00141,01% OTM 18 d.u.0,020.030,0200,020,010,0212,0000.02AMERICANA1,35%
BHIAA22CALLR$ 22,00116,01% OTM 79 d.u.0,020.020,0200,020,010,02000.02AMERICANA0,39%
BHIAV780PUTR$ 7,80153,81% ITM 18 d.u.3,23-0.853,234,87%3,352,554,14114.354,003,180.05EUROPÉIA92,74%
BHIAW720PUTR$ 7,2061,02% ITM 43 d.u.2,45-0.942,458,889%1,4002,8024.500,002,580EUROPÉIA96,39%
BHIAW780PUTR$ 7,8044,78% ITM 43 d.u.3,01-13,017,50%00024.114,003,180EUROPÉIA99,75%
BHIAX750PUTR$ 7,5015,38% ITM 63 d.u.2,64-12,60-14,754%00023.400,002,880EUROPÉIA100,00%
BHIAJ580CALLR$ 5,80100,01% OTM 18 d.u.0,160.250,16-20,00%0,200,150,2516.515,0000.16AMERICANA17,11%
BHIAV495PUTR$ 4,9587,56% ITM 18 d.u.0,60-0.550,60-3,226%0,3100,628.162,000,330.27EUROPÉIA64,51%
BHIAJ495CALLR$ 4,9576,09% OTM 18 d.u.0,260.420,26-35,00%0,280,150,406.668,0000.26EUROPÉIA34,63%
BHIAJ450CALLR$ 4,5096,30% ATM 18 d.u.0,550.610,5500,540,380,705.575,000,120.43AMERICANA50,38%
BHIAJ500CALLR$ 5,0083,73% OTM 18 d.u.0,280.420,2816,667%0,320,250,393.494,0000.28AMERICANA33,59%
BHIAV450PUTR$ 4,5077,69% ATM 18 d.u.0,30-0.390,30-16,667%0,330,210,452.667,0000.3EUROPÉIA47,30%
BHIAV680PUTR$ 6,80112,30% ITM 18 d.u.2,20-0.872,2001,881,002,752.640,002,180.02EUROPÉIA92,03%
BHIAL500CALLR$ 5,0087,11% OTM 63 d.u.0,710.540,71-19,318%0,480,150,802.602,0000.71AMERICANA37,27%
BHIAX500PUTR$ 5,0072,94% ITM 63 d.u.0,80-0.480,805,263%0002.155,000,380.42EUROPÉIA62,17%
BHIAK400CALLR$ 4,0036,13% ITM 43 d.u.0,750.880,75-46,429%0,030,0501.809,000,620.13AMERICANA85,07%
BHIAJ470CALLR$ 4,7088,78% ATM 18 d.u.0,420.530,42-16,00%0,480,350,601.667,0000.42AMERICANA43,96%
BHIAK520CALLR$ 5,2075,97% OTM 43 d.u.0,400.440,4000,5001,001.300,0000.4AMERICANA32,17%
BHIAK590CALLR$ 5,9079,52% OTM 43 d.u.0,250.30,2500001.250,0000.25EUROPÉIA20,01%
BHIAJ550CALLR$ 5,5095,69% OTM 18 d.u.0,200.30,20-42,857%0,190,020,351.174,0000.2EUROPÉIA21,97%
BHIAW740PUTR$ 7,40191,77% ITM 43 d.u.3,40-0.573,4001,7003,401.020,002,780.62EUROPÉIA83,22%
BHIAS500PUTR$ 5,0071,95% ITM 205 d.u.1,10-0.361,100000903,000,380.72EUROPÉIA61,15%
BHIAJ780CALLR$ 7,80133,30% OTM 18 d.u.0,070.10,07-12,50%0,050,030,07868,0000.07AMERICANA5,24%
BHIAX480PUTR$ 4,8080,24% ATM 63 d.u.0,75-0.430,750000730,000,180.57EUROPÉIA58,51%
BHIAV10PUTR$ 10,00227,15% ITM 18 d.u.5,486-0.835,250000525,005,380EUROPÉIA94,06%
BHIAW400PUTR$ 4,0077,59% OTM 43 d.u.0,26-0.250,2630,00%000511,0000.26EUROPÉIA36,00%
BHIAV550PUTR$ 5,5088,82% ITM 18 d.u.1,00-0.721,0000,8801,75500,000,880.12EUROPÉIA79,22%
BHIAW395PUTR$ 3,9578,82% OTM 43 d.u.0,25-0.240,2525,00%0,010,010492,0000.25EUROPÉIA34,96%
BHIAI310W4CALLR$ 3,10286,05% ITM 3 d.u.1,580.921,58-23,301%000474,001,520.06AMERICANA87,02%
BHIAX400PUTR$ 4,0084,96% OTM 63 d.u.0,40-0.260,4000,050,100452,0000.4EUROPÉIA41,94%
BHIAV35PUTR$ 3,50101,30% OTM 18 d.u.0,08-0.120,0800,110,060,15430,0000.08EUROPÉIA17,77%
BHIAW380PUTR$ 3,8096,36% OTM 43 d.u.0,30-0.230,3000,200,100,29300,0000.3EUROPÉIA36,41%
BHIAV470PUTR$ 4,7087,45% ATM 18 d.u.0,45-0.470,45-2,174%0,410,200,62235,000,080.37EUROPÉIA55,98%
BHIAJ370CALLR$ 3,7092,72% ITM 18 d.u.1,050.851,0501,151,001,30211,000,920.13AMERICANA79,10%
BHIAJ520CALLR$ 5,2081,62% OTM 18 d.u.0,210.350,21-41,667%0,010,020198,0000.21AMERICANA27,14%
BHIAJ400CALLR$ 4,0095,48% ITM 18 d.u.0,840.770,8418,31%0,240,470172,000,620.22AMERICANA68,21%
BHIAV270PUTR$ 2,70138,69% OTM 18 d.u.0,04-0.050,0433,333%0,030,020,04140,0000.04EUROPÉIA9,87%
BHIAJ680CALLR$ 6,80103,13% OTM 18 d.u.0,060.110,06-40,00%0,090,050,13131,0000.06AMERICANA6,60%
BHIAV580PUTR$ 5,8075,44% ITM 18 d.u.1,20-0.841,204,348%0,970,431,50120,001,180.02EUROPÉIA88,16%
BHIAJ510CALLR$ 5,1096,66% OTM 18 d.u.0,310.410,3100,1800,3593,0000.31EUROPÉIA31,71%
BHIAI380W4CALLR$ 3,80185,56% ITM 3 d.u.0,900.860,90000090,000,820.08AMERICANA80,83%
BHIAJ70CALLR$ 7,00108,67% OTM 18 d.u.0,060.110,06-25,00%0,030,05084,0000.06AMERICANA6,13%
BHIAV520PUTR$ 5,2094,14% ITM 18 d.u.0,80-0.620,80000080,000,580.22EUROPÉIA71,19%
BHIAJ600CALLR$ 6,0097,39% OTM 18 d.u.0,120.20,12-7,692%0,140,030,2475,0000.12AMERICANA13,60%
BHIAK500CALLR$ 5,00106,56% OTM 43 d.u.0,700.540,7016,667%0,370,050,6970,0000.7AMERICANA36,34%