Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 2,93

    0,02 arrow +0,687%

    • R$ 2,96

      Máxima

    • R$ 2,83

      Mínima

    • 3.553.200,00

      Volume

    • 13/02/26, 18:06:00

      Último Negócio

    • R$ 2,91

      Abertura

    • R$ 10,30

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 93,00%

      Desvio Padrão (1a)

    • 76,47%

      IV (1a)

    • 68,20%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAC460CALLR$ 4,6084,43% OTM 25 d.u.0,020.060,0200,030,020,03000.02AMERICANA3,75%
BHIAC470CALLR$ 4,70126,77% OTM 25 d.u.0,090.170,0900,030,020,03000.09AMERICANA8,84%
BHIAC510CALLR$ 5,10107,51% OTM 25 d.u.0,030.080,0300,020,010,02000.03EUROPÉIA3,85%
BHIAC520CALLR$ 5,20101,83% OTM 25 d.u.0,020.060,0200,020,010,02000.02AMERICANA2,81%
BHIAJ350CALLR$ 35,00125,44% OTM 169 d.u.0,030.030,0300,020,010,02000.03AMERICANA0,22%
BHIAK850CALLR$ 85,00131,88% OTM 192 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,03%
BHIAN540PUTR$ 5,40322,36% ITM 5 d.u.2,53-0.872,534,545%00094.675,002,470.06EUROPÉIA94,15%
BHIAP540PUTR$ 5,40112,45% ITM 44 d.u.2,44-0.852,445,172%00061.205,002,470EUROPÉIA93,16%
BHIAP170PUTR$ 17,00286,52% ITM 44 d.u.13,93-0.813,93000054.514,0014,070EUROPÉIA97,97%
BHIAO100PUTR$ 10,00163,11% ITM 25 d.u.6,95-0.986,950,871%00048.652,007,070EUROPÉIA99,56%
BHIAP110PUTR$ 11,00184,27% ITM 44 d.u.7,90-0.97,900,254%00035.550,008,070EUROPÉIA98,09%
BHIAO540PUTR$ 5,40134,75% ITM 25 d.u.2,46-0.882,461,653%00030.750,002,470EUROPÉIA94,76%
BHIAN840PUTR$ 8,40373,31% ITM 5 d.u.5,47-0.965,470,923%00019.145,005,470EUROPÉIA98,81%
BHIAO940PUTR$ 9,40199,51% ITM 25 d.u.6,391-0.946,3400009.510,006,470EUROPÉIA98,42%
BHIAN940PUTR$ 9,40325,63% ITM 5 d.u.6,45-0.996,452,707%0005.160,006,470EUROPÉIA99,72%
BHIAS299PUTR$ 3,0087,41% ATM 106 d.u.0,60-0.370,6046,341%0005.124,000,070.53EUROPÉIA59,04%
BHIAL2CALLR$ 4,00102,60% OTM 462 d.u.1,450.741,4500005.075,0001.45AMERICANA22,75%
BHIAO420PUTR$ 4,2090,73% ITM 25 d.u.1,27-0.861,275,833%0,060,1205.072,001,270EUROPÉIA91,27%
BHIAO350PUTR$ 3,5089,69% ITM 25 d.u.0,68-0.670,684,615%0,3700,734.760,000,570.11EUROPÉIA76,57%
BHIAC290CALLR$ 2,9064,66% ATM 25 d.u.0,270.590,2700,100,2003.897,000,030.24AMERICANA50,48%
BHIAC420CALLR$ 4,2077,79% OTM 25 d.u.0,030.10,03-25,00%0,040,020,053.857,0000.03AMERICANA6,18%
BHIAO340PUTR$ 3,4076,20% ITM 25 d.u.0,56-0.670,5600,050,1003.540,000,470.09EUROPÉIA75,37%
BHIAN400PUTR$ 4,00160,33% ITM 5 d.u.1,09-0.91,092,83%1,0102,033.270,001,070.02EUROPÉIA93,05%
BHIAO310PUTR$ 3,1066,42% ITM 25 d.u.0,32-0.540,32-3,03%0,070,1303.054,000,170.15EUROPÉIA62,27%
BHIAC350CALLR$ 3,5072,62% OTM 25 d.u.0,100.270,10-9,091%0,030,0603.050,0000.1AMERICANA20,18%
BHIAD30CALLR$ 3,0068,03% ATM 44 d.u.0,330.560,336,452%0002.920,0000.33AMERICANA44,22%
BHIAO290PUTR$ 2,9058,30% ATM 25 d.u.0,18-0.410,18-21,739%0,190,080,302.548,0000.18EUROPÉIA48,63%
BHIAN420PUTR$ 4,20203,59% ITM 5 d.u.1,31-0.871,319,167%0002.096,001,270.04EUROPÉIA91,77%
BHIAN320PUTR$ 3,2075,10% ITM 5 d.u.0,30-0.780,30-3,226%0,120,230992,000,270.03EUROPÉIA80,56%
BHIAN390PUTR$ 3,90150,56% ITM 5 d.u.0,99-0.890,9922,222%0,400,800990,000,970.02EUROPÉIA92,54%
BHIAC310CALLR$ 3,1063,76% OTM 25 d.u.0,180.450,1800,010,020902,0000.18AMERICANA37,56%
BHIAO230PUTR$ 2,3078,61% OTM 25 d.u.0,05-0.120,0500,0500,09680,0000.05EUROPÉIA18,24%
BHIAC340CALLR$ 3,4065,88% OTM 25 d.u.0,100.290,10-33,333%0,200,010,38577,0000.1AMERICANA22,41%
BHIAQ299PUTR$ 3,0075,28% ATM 62 d.u.0,42-0.420,425,00%000504,000,070.35EUROPÉIA56,52%
BHIAO280PUTR$ 2,8091,54% ATM 25 d.u.0,25-0.360,2538,889%0,190,080,29410,0000.25EUROPÉIA47,69%
BHIAO220PUTR$ 2,2082,32% OTM 25 d.u.0,04-0.10,0400,040,020,05400,0000.04EUROPÉIA15,26%
BHIAN290W4PUTR$ 2,9065,57% ATM 10 d.u.0,13-0.430,130000373,0000.13EUROPÉIA47,89%
BHIAN640PUTR$ 6,40371,51% ITM 5 d.u.3,52-0.893,528,308%000352,003,470.05EUROPÉIA95,99%
BHIAP640PUTR$ 6,40129,96% ITM 44 d.u.3,41-0.873,410000341,003,470EUROPÉIA95,24%
BHIAB320CALLR$ 3,2047,85% OTM 5 d.u.0,010.110,01-50,00%0,0100,02255,0000.01AMERICANA9,62%
BHIAP30PUTR$ 3,0079,91% ATM 44 d.u.0,39-0.430,3911,429%0,310,120,50239,000,070.32EUROPÉIA56,74%
BHIAO30PUTR$ 3,0068,73% ATM 25 d.u.0,27-0.480,27-3,571%0,110,210138,000,070.2EUROPÉIA56,27%
BHIAV330PUTR$ 3,30121,20% ITM 169 d.u.1,18-0.321,18-3,279%0,591,180118,000,370.81EUROPÉIA70,13%
BHIAO270PUTR$ 2,7065,11% OTM 25 d.u.0,12-0.290,12-14,286%0,180,020,33109,0000.12EUROPÉIA35,98%
BHIAR250PUTR$ 2,5063,76% OTM 86 d.u.0,18-0.230,185,882%000107,0000.18EUROPÉIA35,98%
BHIAC30CALLR$ 3,0055,56% ATM 25 d.u.0,190.510,19-13,636%0,030,06095,0000.19AMERICANA44,09%
BHIAR30PUTR$ 3,0069,95% ATM 86 d.u.0,44-0.40,4415,789%00088,000,070.37EUROPÉIA56,10%
BHIAN280W4PUTR$ 2,8061,94% ATM 10 d.u.0,08-0.320,08-11,111%00072,0000.08EUROPÉIA36,40%
BHIAC320CALLR$ 3,2053,52% OTM 25 d.u.0,110.360,11-26,667%0,040,07066,0000.11AMERICANA29,78%
BHIAC430CALLR$ 4,3081,55% OTM 25 d.u.0,030.090,0300,010,02063,0000.03AMERICANA5,80%