Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 1,05

    -0,02 arrow -1,869%

    • R$ 1,08

      Máxima

    • R$ 1,04

      Mínima

    • 2.946.400,00

      Volume

    • 17/07/26, 18:39:36

      Último Negócio

    • R$ 1,08

      Abertura

    • R$ 3,11

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 93,00%

      Desvio Padrão (1a)

    • 65,41%

      IV (1a)

    • 67,92%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAH17CALLR$ 1,7095,23% OTM 25 d.u.0,010.080,0100,020,010,02000.01AMERICANA4,33%
BHIAT100PUTR$ 10,0075,12% ITM 25 d.u.8,822-18,760000293.754,008,950EUROPÉIA100,00%
BHIAT105PUTR$ 10,50158,04% ITM 25 d.u.9,316-19,26000095.444,009,450EUROPÉIA100,00%
BHIAT320PUTR$ 3,20122,49% ITM 25 d.u.2,109-12,10000073.500,002,150EUROPÉIA99,88%
BHIAT900PUTR$ 9,00336,28% ITM 25 d.u.7,858-0.937,76000028.712,007,950EUROPÉIA99,45%
BHIAT540PUTR$ 5,40185,23% ITM 25 d.u.4,282-0.994,24000019.079,004,350EUROPÉIA99,90%
BHIAT20PUTR$ 2,00113,45% ITM 25 d.u.0,932-0.940,923,371%00015.467,000,950EUROPÉIA97,42%
BHIAT15PUTR$ 1,5074,47% ITM 25 d.u.0,44-0.910,4410,00%00015.309,000,450EUROPÉIA94,33%
BHIAT180PUTR$ 1,80126,03% ITM 25 d.u.0,75-0.870,758,696%0,4000,807.572,000,750EUROPÉIA93,62%
BHIAV350PUTR$ 35,00477,14% ITM 63 d.u.33,11-0.633,1113,585%0006.621,0033,950EUROPÉIA99,60%
BHIAT11PUTR$ 1,1090,64% ATM 25 d.u.0,14-0.490,1427,273%0,0900,175.012,000,050.09EUROPÉIA60,28%
BHIAU21PUTR$ 2,10279,75% ITM 44 d.u.1,279-0.50,9700004.753,001,050EUROPÉIA87,66%
BHIAV300PUTR$ 3,00275,93% ITM 63 d.u.2,136-0.521,844,545%0,350,7004.072,001,950EUROPÉIA92,32%
BHIAU28PUTR$ 2,8083,91% ITM 44 d.u.1,688-0.991,6500003.300,001,750EUROPÉIA99,82%
BHIAT19PUTR$ 1,9088,10% ITM 25 d.u.0,828-0.970,823,797%0002.840,000,850EUROPÉIA98,71%
BHIAT10PUTR$ 1,0076,96% ATM 25 d.u.0,07-0.350,0700,090,060,112.150,0000.07EUROPÉIA44,70%
BHIAU18PUTR$ 1,8094,11% ITM 44 d.u.0,733-0.870,6900001.656,000,750EUROPÉIA93,44%
BHIAT660PUTR$ 6,6046,50% ITM 25 d.u.5,465-15,4200001.084,005,550EUROPÉIA100,00%
BHIAT380PUTR$ 3,80294,60% ITM 25 d.u.2,768-0.822,670000800,002,750EUROPÉIA96,68%
BHIAU12PUTR$ 1,2070,08% ITM 44 d.u.0,20-0.590,200000790,000,150.05EUROPÉIA70,02%
BHIAT13PUTR$ 1,3071,58% ITM 25 d.u.0,26-0.780,264,00%000780,000,250.01EUROPÉIA84,20%
BHIAH13CALLR$ 1,3084,46% OTM 25 d.u.0,040.270,04-20,00%0,090,030,14576,0000.04AMERICANA18,74%
BHIAX700PUTR$ 7,00137,47% ITM 107 d.u.5,59-0.955,590000559,005,950EUROPÉIA99,39%
BHIAT390PUTR$ 3,90116,32% ITM 25 d.u.2,80-12,770000552,002,850EUROPÉIA99,99%
BHIAH120CALLR$ 1,2082,24% OTM 25 d.u.0,060.370,06-25,00%0,070,060,08500,0000.06AMERICANA27,58%
BHIAT560PUTR$ 5,6015,57% ITM 25 d.u.4,478-14,400000440,004,550EUROPÉIA100,00%
BHIAH20CALLR$ 2,00118,75% OTM 25 d.u.0,010.070,0100,0100,02283,0000.01AMERICANA3,04%
BHIAU390PUTR$ 3,90195,43% ITM 44 d.u.2,80-0.882,8012,903%000280,002,850EUROPÉIA97,66%
BHIAV12PUTR$ 1,2047,70% ITM 63 d.u.0,17-0.620,170000221,000,150.02EUROPÉIA70,64%
BHIAH124CALLR$ 1,2584,24% OTM 25 d.u.0,050.320,0500,080,050,10190,0000.05EUROPÉIA22,93%
BHIAT70PUTR$ 0,7096,70% OTM 25 d.u.0,01-0.060,01-50,00%0,0100,02100,0000.01EUROPÉIA11,10%
BHIAU109PUTR$ 1,1049,06% ATM 44 d.u.0,10-0.510,100000100,000,050.05EUROPÉIA58,66%
BHIAT120PUTR$ 1,2070,30% ITM 25 d.u.0,18-0.670,185,882%0,1300,2589,000,150.03EUROPÉIA74,39%
BHIAI12CALLR$ 1,2094,99% OTM 44 d.u.0,120.470,129,091%0,030,06057,0000.12AMERICANA31,64%
BHIAH11CALLR$ 1,1087,53% ATM 25 d.u.0,100.510,10-16,667%0,160,090,2450,0000.1AMERICANA39,75%
BHIAB499CALLR$ 5,00147,97% OTM 148 d.u.0,100.230,10-75,00%0,1000,2050,0000.1AMERICANA3,03%
BHIAH134CALLR$ 1,3582,77% OTM 25 d.u.0,030.220,03-25,00%0,020,03033,0000.03EUROPÉIA14,80%
BHIAH14CALLR$ 1,40109,69% OTM 25 d.u.0,050.270,0500,030,020,0416,0000.05AMERICANA16,65%
BHIAH10CALLR$ 1,0090,89% ATM 25 d.u.0,150.640,15-11,765%00015,000,050.1AMERICANA52,88%
BHIAL1CALLR$ 5,00110,31% OTM 107 d.u.0,010.040,01000010,0000.01AMERICANA0,71%
BHIAH114CALLR$ 1,1586,07% OTM 25 d.u.0,080.440,08-11,111%0,040,0708,0000.08EUROPÉIA33,60%
BHIAH15CALLR$ 1,5091,08% OTM 25 d.u.0,020.150,0200,020,010,034,0000.02AMERICANA8,98%
BHIAH180CALLR$ 1,80103,68% OTM 25 d.u.0,010.070,01-50,00%0,0100,021,0000.01AMERICANA3,80%
BHIAH19CALLR$ 1,90111,48% OTM 25 d.u.0,010.070,0100,0100,021,0000.01AMERICANA3,38%
BHIAS110W4PUTR$ 1,10122,90% ATM 5 d.u.0,10-0.570,10000000,050.05EUROPÉIA63,32%
BHIAS270W4PUTR$ 2,70395,20% ITM 5 d.u.1,66-0.921,66000001,650.01EUROPÉIA97,56%
BHIAH104CALLR$ 1,0586,58% ATM 25 d.u.0,120.570,1200,0700,14000.12EUROPÉIA46,45%
BHIAT104PUTR$ 1,0573,84% ATM 25 d.u.0,09-0.430,0900,010,010000.09EUROPÉIA52,43%
BHIAT114PUTR$ 1,1589,70% ITM 25 d.u.0,17-0.550,17000000,100.07EUROPÉIA66,19%
BHIAH16CALLR$ 1,60102,21% OTM 25 d.u.0,020.130,0200,020,010,03000.02AMERICANA7,65%