Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 3,36

    -0,06 arrow -1,754%

    • R$ 3,42

      Máxima

    • R$ 3,24

      Mínima

    • 8.730.100,00

      Volume

    • 05/12/25, 18:07:00

      Último Negócio

    • R$ 3,39

      Abertura

    • R$ 29,05

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 93,00%

      Desvio Padrão (1a)

    • 84,86%

      IV (1a)

    • 85,70%

      EWMA (1a)

    • 1,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAL400CALLR$ 4,0078,14% OTM 10 d.u.0,040.160,04-60,00%0,040,030,042.579,0000.04AMERICANA12,21%
BHIAL420CALLR$ 4,2085,31% OTM 10 d.u.0,030.120,03-57,143%0,030,020,0348,0000.03AMERICANA8,57%
BHIAX295PUTR$ 2,9582,83% OTM 10 d.u.0,06-0.180,0620,00%0,060,050,066,0000.06EUROPÉIA23,04%
BHIAL340CALLR$ 3,4090,11% ATM 10 d.u.0,230.520,23-23,333%0,220,200,234.654,0000.23AMERICANA44,95%
BHIAL450CALLR$ 4,5094,32% OTM 10 d.u.0,020.080,02-50,00%0,020,010,0251,0000.02AMERICANA5,25%
BHIAL440CALLR$ 4,4088,76% OTM 10 d.u.0,020.080,02-60,00%0,020,010,0227,0000.02AMERICANA5,66%
BHIAL460CALLR$ 4,6099,69% OTM 10 d.u.0,020.070,02-50,00%0,020,010,0222,0000.02AMERICANA4,90%
BHIAL470CALLR$ 4,70104,87% OTM 10 d.u.0,020.070,02-33,333%0,020,010,022,0000.02AMERICANA4,59%
BHIAL480CALLR$ 4,80120,14% OTM 10 d.u.0,030.090,0300,020,010,02000.03AMERICANA5,61%
BHIAL485CALLR$ 4,8598,42% OTM 10 d.u.0,010.040,0100,020,010,02000.01EUROPÉIA2,60%
BHIAL490CALLR$ 4,90114,72% OTM 10 d.u.0,020.060,0200,020,010,02000.02AMERICANA4,07%
BHIAK850CALLR$ 85,00112,42% OTM 238 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,03%
BHIAA200CALLR$ 200,00389,91% OTM 275 d.u.2,650.862,6500,020,010,02002.65AMERICANA0,13%
BHIAA240CALLR$ 240,00144,63% OTM 275 d.u.0,030.020,0300,020,010,02000.03AMERICANA0,02%
BHIAB240CALLR$ 240,00146,10% OTM 300 d.u.0,050.040,0500,020,010,02000.05AMERICANA0,04%
BHIAB280CALLR$ 280,00149,96% OTM 300 d.u.0,050.040,0500,020,010,02000.05AMERICANA0,03%
BHIAM590PUTR$ 5,90102,65% ITM 26 d.u.2,49-0.932,495,063%00044.799,002,540EUROPÉIA96,65%
BHIAX750PUTR$ 7,50303,83% ITM 10 d.u.4,23-0.854,232,421%00021.150,004,140.09EUROPÉIA94,75%
BHIAX580PUTR$ 5,80238,09% ITM 10 d.u.2,54-0.822,545,833%0,250,50017.780,002,440.1EUROPÉIA91,58%
BHIAM330PUTR$ 3,3085,10% ATM 26 d.u.0,31-0.40,3124,00%0,270,220,314.919,0000.31EUROPÉIA50,87%
BHIAM25PUTR$ 25,00459,17% ITM 26 d.u.21,76-0.7321,212,069%0004.242,0021,640EUROPÉIA98,17%
BHIAL380CALLR$ 3,8086,53% OTM 10 d.u.0,090.270,09-50,00%0,070,050,093.311,0000.09AMERICANA22,06%
BHIAM35PUTR$ 3,5069,10% ATM 26 d.u.0,35-0.50,356,061%0,150,3003.230,000,140.21EUROPÉIA59,27%
BHIAX325PUTR$ 3,2598,81% ATM 10 d.u.0,20-0.380,2042,857%0,150,100,201.608,0000.2EUROPÉIA46,14%
BHIAA35CALLR$ 3,5044,27% ATM 26 d.u.0,150.450,15-50,00%0,080,1501.320,0000.15AMERICANA39,60%
BHIAM460PUTR$ 4,6088,17% ITM 26 d.u.1,26-0.821,266,78%1,251,001,501.223,001,240.02EUROPÉIA88,56%
BHIAM250PUTR$ 2,5079,41% OTM 26 d.u.0,04-0.090,04-33,333%0,060,030,091.140,0000.04EUROPÉIA13,91%
BHIAA360CALLR$ 3,6081,05% OTM 26 d.u.0,270.470,27-20,588%0,1400,27794,0000.27AMERICANA36,56%
BHIAH60CALLR$ 6,00113,87% OTM 177 d.u.0,750.490,7525,00%0,3500,70750,0000.75AMERICANA16,13%
BHIAX380PUTR$ 3,8023,47% ITM 10 d.u.0,421-0.990,36176,923%000720,000,440EUROPÉIA99,45%
BHIAX400PUTR$ 4,00100,31% ITM 10 d.u.0,70-0.770,7027,273%0,610,360,85700,000,640.06EUROPÉIA82,81%
BHIAM295PUTR$ 2,9578,74% OTM 26 d.u.0,14-0.240,147,692%0,090,070,11664,0000.14EUROPÉIA32,96%
BHIAA31CALLR$ 4,0577,35% OTM 26 d.u.0,130.280,13-13,333%0,150,100,20661,0000.13EUROPÉIA20,55%
BHIAM380PUTR$ 3,8082,31% ITM 26 d.u.0,60-0.610,6013,208%0,730,451,00655,000,440.16EUROPÉIA70,78%
BHIAC30CALLR$ 3,0050,92% ITM 71 d.u.0,620.750,62-51,938%0,100,200551,000,360.26AMERICANA66,26%
BHIAM320PUTR$ 3,2082,12% ATM 26 d.u.0,25-0.360,254,167%0,100,190527,0000.25EUROPÉIA45,86%
BHIAL500CALLR$ 5,00104,96% OTM 10 d.u.0,010.040,01-50,00%0,0100,01499,0000.01AMERICANA2,38%
BHIAM340PUTR$ 3,4077,52% ATM 26 d.u.0,33-0.450,3332,00%0,300,250,34486,000,040.29EUROPÉIA54,70%
BHIAL325CALLR$ 3,2576,53% ATM 10 d.u.0,270.630,27-20,588%0,100,200391,000,110.16EUROPÉIA56,98%
BHIAL399CALLR$ 4,00102,38% OTM 259 d.u.1,290.681,2929,00%0,900,501,29387,0001.29AMERICANA28,84%
BHIAX340PUTR$ 3,40126,73% ATM 10 d.u.0,35-0.460,3594,444%0,250,150,35372,000,040.31EUROPÉIA56,07%
BHIAX35PUTR$ 3,50187,47% ATM 10 d.u.0,57-0.460,57119,231%0,110,210319,000,140.43EUROPÉIA61,11%
BHIAO30PUTR$ 3,0057,57% OTM 71 d.u.0,19-0.260,19-29,63%0,210,170,25312,0000.19EUROPÉIA36,77%
BHIAM290PUTR$ 2,9080,49% OTM 26 d.u.0,13-0.230,1330,00%0,110,080,13276,0000.13EUROPÉIA31,13%
BHIAJ50CALLR$ 5,0079,76% OTM 465 d.u.1,230.651,23-6,818%0,250,500246,0001.23AMERICANA24,60%
BHIAL370W2CALLR$ 3,7076,37% OTM 5 d.u.0,040.210,04-69,231%000240,0000.04AMERICANA17,73%
BHIAL35CALLR$ 3,5064,14% ATM 10 d.u.0,120.410,12-20,00%0,440,120,75201,0000.12AMERICANA36,58%
BHIAA340CALLR$ 3,4045,91% ATM 26 d.u.0,200.530,20-42,857%0,1800,35160,0000.2AMERICANA47,49%
BHIAL390CALLR$ 3,9081,37% OTM 10 d.u.0,060.210,06-50,00%0,050,040,06154,0000.06AMERICANA16,64%
BHIAA380CALLR$ 3,8062,32% OTM 26 d.u.0,130.330,13-48,00%0,250,100,39143,0000.13AMERICANA25,85%