Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 18:44:16

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 7,08

    -0,18 arrow -2,479%

    • R$ 7,37

      Máxima

    • R$ 7,08

      Mínima

    • 4.814.900,00

      Volume

    • 14/05/24, 17:59:29

      Último Negócio

    • R$ 7,24

      Abertura

    • R$ 34,68

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 100,00%

      Desvio Padrão (1a)

    • 69,56%

      IV (1a)

    • 84,01%

      EWMA (1a)

    • -0,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAR60PUTR$ 6,0072,73% OTM 27 d.u.0,20-0.190,20-9,091%0,200,190,2010.619,0000.2EUROPÉIA26,28%
BHIAX35PUTR$ 87,50124,35% ITM 156 d.u.73,698-0.9868,51073,0671,1175,00080,420EUROPÉIA99,85%
BHIAR700PUTR$ 7,0074,09% ATM 27 d.u.0,59-0.410,595,357%0,600,570,62136.767,0000.59EUROPÉIA50,68%
BHIAE850CALLR$ 8,50113,05% OTM 3 d.u.0,030.080,03-25,00%0,030,020,0321,0000.03EUROPÉIA6,29%
BHIAE860CALLR$ 8,60108,54% OTM 3 d.u.0,020.060,0200,030,020,03000.02AMERICANA4,57%
BHIAE700CALLR$ 7,0095,52% ATM 3 d.u.0,340.570,34-15,00%0,320,300,345.494,000,080.26AMERICANA52,86%
BHIAQ60PUTR$ 6,0087,42% OTM 3 d.u.0,01-0.040,01-66,667%0,020,010,021.439,0000.01EUROPÉIA4,42%
BHIAQ580PUTR$ 5,80116,81% OTM 3 d.u.0,02-0.050,02-33,333%0,020,010,02116,0000.02EUROPÉIA6,51%
BHIAQ520PUTR$ 5,20147,45% OTM 3 d.u.0,01-0.020,01-50,00%0,020,010,0260,0000.01EUROPÉIA3,23%
BHIAE920CALLR$ 9,20121,56% OTM 3 d.u.0,010.030,01-50,00%0,020,010,023,0000.01AMERICANA2,12%
BHIAQ550PUTR$ 5,50141,46% OTM 3 d.u.0,02-0.040,0200,020,010,02000.02EUROPÉIA5,83%
BHIAE880CALLR$ 8,80118,48% OTM 3 d.u.0,020.050,0200,020,010,02000.02AMERICANA4,14%
BHIAE890CALLR$ 8,90123,29% OTM 3 d.u.0,020.050,0200,020,010,02000.02EUROPÉIA3,95%
BHIAE900CALLR$ 9,00128,01% OTM 3 d.u.0,020.050,0200,020,010,02000.02AMERICANA3,78%
BHIAE910CALLR$ 9,10132,65% OTM 3 d.u.0,020.050,0200,020,010,02000.02EUROPÉIA3,63%
BHIAF145CALLR$ 14,50112,74% OTM 27 d.u.0,040.040,0400,020,010,02000.04AMERICANA1,83%
BHIAH130CALLR$ 32,50108,88% OTM 67 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,17%
BHIAJ130CALLR$ 32,5083,13% OTM 112 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,17%
BHIAJ150CALLR$ 37,5096,80% OTM 112 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,24%
BHIAJ200CALLR$ 50,00110,41% OTM 112 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,16%
BHIAL35CALLR$ 87,50106,60% OTM 156 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,04%
BHIAL40CALLR$ 100,00111,30% OTM 156 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,04%
BHIAL45CALLR$ 112,50115,40% OTM 156 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,03%
BHIAB450CALLR$ 112,50102,04% OTM 197 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,03%
BHIAB500CALLR$ 125,00105,28% OTM 197 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,03%
BHIAE800CALLR$ 200,00111,04% OTM 254 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,03%
BHIAR149PUTR$ 37,50281,36% ITM 27 d.u.30,10-0.9130,100,233%18,356,5030,20379.085,0030,420EUROPÉIA98,79%
BHIAR525PUTR$ 52,50316,17% ITM 27 d.u.44,88-0.9244,88-0,422%000250.222,0045,420EUROPÉIA99,27%
BHIAR860PUTR$ 8,6089,29% ITM 27 d.u.1,77-0.681,77-6,842%000227.123,001,520.25EUROPÉIA77,75%
BHIAQ160PUTR$ 16,00261,08% ITM 3 d.u.8,897-18,871,487%000188.091,008,920EUROPÉIA99,86%
BHIAR640PUTR$ 6,4071,14% OTM 27 d.u.0,31-0.270,31-11,429%0,330,300,36168.623,0000.31EUROPÉIA35,31%
BHIAR100PUTR$ 10,0084,31% ITM 27 d.u.2,91-0.862,91-7,619%000157.258,002,920EUROPÉIA90,97%
BHIAQ115PUTR$ 11,50420,24% ITM 3 d.u.4,707-0.84,34-5,652%1,803,600156.944,004,420EUROPÉIA90,04%
BHIAR80PUTR$ 8,0080,05% ITM 27 d.u.1,25-0.611,255,932%0,551,100151.786,000,920.33EUROPÉIA70,68%
BHIAS375PUTR$ 37,50248,94% ITM 47 d.u.29,95-0.8429,950,74%14,8029,600148.910,0030,420EUROPÉIA98,06%
BHIAF760CALLR$ 7,6063,70% OTM 27 d.u.0,420.430,42-26,316%0,440,400,48139.409,0000.42AMERICANA35,30%
BHIAR299PUTR$ 75,00399,28% ITM 27 d.u.67,25-0.8767,250000102.601,0067,920EUROPÉIA99,28%
BHIAR900PUTR$ 9,0078,96% ITM 27 d.u.2,01-0.772,01-12,227%000100.696,001,920.09EUROPÉIA84,22%
BHIAF720CALLR$ 7,2060,60% ATM 27 d.u.0,550.530,55-26,667%0,670,440,9099.177,0000.55AMERICANA45,47%
BHIAF740CALLR$ 7,4067,56% ATM 27 d.u.0,530.490,53-19,697%0,460,260,6580.493,0000.53AMERICANA40,23%
BHIAR740PUTR$ 7,4073,22% ATM 27 d.u.0,80-0.50,80-36,00%00069.780,000,320.48EUROPÉIA59,72%
BHIAS215PUTR$ 53,75210,30% ITM 47 d.u.45,46-0.9645,46-0,612%00055.427,6046,670EUROPÉIA99,61%
BHIAR720PUTR$ 7,2070,33% ATM 27 d.u.0,66-0.460,66-5,714%0,4200,8451.962,000,120.54EUROPÉIA55,08%
BHIAF710CALLR$ 7,1061,01% ATM 27 d.u.0,600.560,60-13,043%0,210,42051.347,0000.6EUROPÉIA48,24%
BHIAR160PUTR$ 16,00144,67% ITM 27 d.u.8,79-0.938,792,209%00043.056,008,920EUROPÉIA97,31%
BHIAF700CALLR$ 7,0062,24% ATM 27 d.u.0,660.590,66-22,353%0,630,590,6739.094,000,080.58AMERICANA50,89%
BHIAQ12PUTR$ 12,50253,84% ITM 3 d.u.5,42-0.975,42-3,214%2,705,39038.052,005,420EUROPÉIA98,56%
BHIAR600PUTR$ 150,00484,22% ITM 27 d.u.141,27-0.87141,270,12%00028.411,30142,920EUROPÉIA99,66%
BHIAF900CALLR$ 9,0069,26% OTM 27 d.u.0,150.190,15-25,00%0,170,140,2027.562,0000.15AMERICANA13,34%
BHIAF80CALLR$ 8,0069,73% OTM 27 d.u.0,350.360,35-12,50%0,380,270,4919.275,0000.35AMERICANA27,81%