Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 3,05

    -0,05 arrow -1,613%

    • R$ 3,21

      Máxima

    • R$ 3,05

      Mínima

    • 4.033.200,00

      Volume

    • 01/08/25, 18:38:42

      Último Negócio

    • R$ 3,12

      Abertura

    • R$ 12,58

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 85,00%

      Desvio Padrão (1a)

    • 65,67%

      IV (1a)

    • 82,94%

      EWMA (1a)

    • 2,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAU780PUTR$ 7,80384,45% ITM 34 d.u.5,537-0.484,55-0,655%1,503,000111.475,004,750EUROPÉIA91,29%
BHIAT800PUTR$ 8,00151,31% ITM 9 d.u.4,913-14,902,51%2,054,10070.600,004,950EUROPÉIA99,98%
BHIAU580PUTR$ 5,80127,50% ITM 34 d.u.2,73-0.862,63-2,23%1,600,552,6413.827,002,750EUROPÉIA94,17%
BHIAU390PUTR$ 3,9072,36% ITM 34 d.u.0,88-0.770,882,326%0,550,101,005.950,000,850.03EUROPÉIA83,94%
BHIAT400PUTR$ 4,0062,30% ITM 9 d.u.0,933-0.990,90-2,174%0,870,770,965.865,000,950EUROPÉIA98,99%
BHIAT500PUTR$ 5,00364,11% ITM 9 d.u.2,29-0.641,82-8,543%0,380,7502.007,001,950EUROPÉIA85,44%
BHIAU290PUTR$ 2,9071,94% OTM 34 d.u.0,22-0.350,224,762%0,200,150,241.646,0000.22EUROPÉIA45,02%
BHIAI390CALLR$ 3,9078,64% OTM 34 d.u.0,120.260,129,091%0,130,080,171.504,0000.12AMERICANA17,50%
BHIAI290CALLR$ 2,9088,67% ITM 34 d.u.0,490.640,49-10,909%0,050,1001.470,000,150.34AMERICANA51,83%
BHIAH320CALLR$ 3,2098,58% ATM 9 d.u.0,170.440,1713,333%0,220,040,40800,0000.17AMERICANA37,22%
BHIAT320PUTR$ 3,2069,67% ATM 9 d.u.0,24-0.60,24-7,692%0,270,180,35720,000,150.09EUROPÉIA65,37%
BHIAU15PUTR$ 37,50308,70% ITM 34 d.u.33,85-0.9533,854,864%0,350,700575,4534,450EUROPÉIA99,71%
BHIAH330CALLR$ 3,3091,24% OTM 9 d.u.0,120.370,12-20,00%0,110,050,16571,0000.12AMERICANA30,29%
BHIAT20PUTR$ 2,00129,84% OTM 9 d.u.0,01-0.030,01-50,00%0,0100,02407,0000.01EUROPÉIA5,30%
BHIAR40PUTR$ 4,0067,25% ITM 471 d.u.1,14-0.331,14-3,39%000228,000,950.19EUROPÉIA68,81%
BHIAT290W4PUTR$ 2,9077,15% OTM 14 d.u.0,14-0.340,140000140,0000.14EUROPÉIA41,05%
BHIAU190PUTR$ 1,9095,18% OTM 34 d.u.0,03-0.060,0300,030,020,04120,0000.03EUROPÉIA10,95%
BHIAH300W2CALLR$ 3,00105,65% ATM 4 d.u.0,190.580,19000095,000,050.14AMERICANA52,92%
BHIAH310W2CALLR$ 3,1091,20% ATM 4 d.u.0,120.470,12-20,00%00048,0000.12AMERICANA42,82%
BHIAT250W2PUTR$ 2,50123,72% OTM 4 d.u.0,02-0.090,02000040,0000.02EUROPÉIA11,30%
BHIAL108CALLR$ 20,00116,03% OTM 99 d.u.0,010.020,0100,0100,0220,0000.01AMERICANA0,20%
BHIAH400CALLR$ 4,0096,20% OTM 9 d.u.0,020.080,0200,030,020,0410,0000.02AMERICANA5,98%
BHIAL13CALLR$ 32,50139,74% OTM 99 d.u.0,010.010,01-50,00%0,0100,029,0000.01AMERICANA0,10%
BHIAT290W2PUTR$ 2,9048,85% OTM 4 d.u.0,02-0.190,02-60,00%0,010,0108,0000.02EUROPÉIA20,55%
BHIAH330W2CALLR$ 3,3070,33% OTM 4 d.u.0,030.210,03-50,00%0008,0000.03AMERICANA18,14%
BHIAI580CALLR$ 5,80101,72% OTM 34 d.u.0,030.070,0350,00%0,030,020,043,0000.03AMERICANA3,14%
BHIAT220W2PUTR$ 2,20156,30% OTM 4 d.u.0,01-0.040,010000000.01EUROPÉIA5,81%
BHIAT260W2PUTR$ 2,60141,92% OTM 4 d.u.0,05-0.160,050000000.05EUROPÉIA20,76%
BHIAT280W2PUTR$ 2,80114,41% OTM 4 d.u.0,07-0.250,0700,0500,10000.07EUROPÉIA29,61%
BHIAT300W2PUTR$ 3,0096,44% ATM 4 d.u.0,12-0.420,1200,0700,13000.12EUROPÉIA46,32%
BHIAT310W2PUTR$ 3,1056,01% ATM 4 d.u.0,11-0.570,11000000,050.06EUROPÉIA59,35%
BHIAH320W2CALLR$ 3,20143,27% ATM 4 d.u.0,160.430,160000000.16AMERICANA36,51%
BHIAT320W2PUTR$ 3,2072,86% ATM 4 d.u.0,20-0.680,20000000,150.05EUROPÉIA70,76%
BHIAH340W2CALLR$ 3,40112,89% OTM 4 d.u.0,060.250,0600,040,020,06000.06AMERICANA20,60%
BHIAH350W2CALLR$ 3,50110,76% OTM 4 d.u.0,040.180,0400,0300,06000.04AMERICANA14,89%
BHIAH360W2CALLR$ 3,60144,10% OTM 4 d.u.0,060.210,060000000.06AMERICANA16,05%
BHIAT10PUTR$ 1,00307,01% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA5,05%
BHIAH20CALLR$ 2,00151,08% ITM 9 d.u.1,080.951,08000001,050.03AMERICANA91,17%
BHIAT330PUTR$ 3,3084,40% ITM 9 d.u.0,34-0.650,3400,060,12000,250.09EUROPÉIA70,70%
BHIAH500CALLR$ 5,00134,16% OTM 9 d.u.0,010.040,0100,0100,02000.01AMERICANA1,98%
BHIAH600CALLR$ 6,00172,75% OTM 9 d.u.0,010.030,0100,0100,02000.01AMERICANA1,32%
BHIAT600PUTR$ 6,00229,66% ITM 9 d.u.2,97-0.912,8900,030,05002,950EUROPÉIA96,12%
BHIAH70CALLR$ 7,00203,85% OTM 9 d.u.0,010.030,0100,0100,02000.01AMERICANA0,97%
BHIAT70PUTR$ 7,00349,24% ITM 9 d.u.4,065-0.823,7601,703,40003,950EUROPÉIA94,31%
BHIAH800CALLR$ 8,00229,86% OTM 9 d.u.0,010.020,0100,0100,01000.01AMERICANA0,76%
BHIAH90CALLR$ 9,00252,21% OTM 9 d.u.0,010.020,0100,0100,02000.01AMERICANA0,62%
BHIAH99CALLR$ 10,00271,77% OTM 9 d.u.0,010.020,0100,0100,01000.01AMERICANA0,52%
BHIAH115CALLR$ 11,50297,16% OTM 9 d.u.0,010.020,0100,0100,02000.01AMERICANA0,42%
BHIAT115PUTR$ 11,50405,20% ITM 9 d.u.8,47-0.918,47000008,450.02EUROPÉIA98,26%
BHIAT25PUTR$ 62,50117,63% ITM 9 d.u.59,161-157,270000059,450EUROPÉIA100,00%