Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 7,06

    1,60 arrow +29,304%

    • R$ 7,12

      Máxima

    • R$ 5,47

      Mínima

    • 20.738.100,00

      Volume

    • 19/03/25, 17:59:59

      Último Negócio

    • R$ 5,47

      Abertura

    • R$ 134,44

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 88,00%

      Desvio Padrão (1a)

    • 96,30%

      IV (1a)

    • 87,51%

      EWMA (1a)

    • 2,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAC910CALLR$ 9,10209,17% OTM 2 d.u.0,060.10,06500,00%0,060,050,061.611,0000.06AMERICANA7,36%
BHIAH200CALLR$ 50,00115,53% OTM 103 d.u.0,020.010,02-60,00%0,020,010,02228,3200.02AMERICANA0,16%
BHIAQ170PUTR$ 1,70206,96% OTM 39 d.u.0,04-0.010,0400,020,010,02000.04EUROPÉIA8,59%
BHIAP35PUTR$ 35,50349,11% ITM 21 d.u.28,40-0.8628,40-3,794%000638.475,0028,440EUROPÉIA98,19%
BHIAC710CALLR$ 7,10185,56% ATM 2 d.u.0,450.520,45542,857%0,430,060,79169.189,0000.45AMERICANA45,60%
BHIAP650PUTR$ 6,50127,36% OTM 21 d.u.0,70-0.330,70-30,00%0,5501,1073.454,0000.7EUROPÉIA47,19%
BHIAP470PUTR$ 4,70155,41% OTM 21 d.u.0,24-0.120,24-38,462%0,300,200,4056.101,0000.24EUROPÉIA23,99%
BHIAP520PUTR$ 5,20152,15% OTM 21 d.u.0,36-0.170,36-37,931%0,6501,3053.932,0000.36EUROPÉIA30,81%
BHIAP680PUTR$ 6,80114,78% ATM 21 d.u.0,75-0.380,75-42,308%1,250,012,5052.109,0000.75EUROPÉIA50,79%
BHIAP950PUTR$ 9,50167,41% ITM 21 d.u.3,00-0.643,00-23,664%2,3504,7050.478,002,440.56EUROPÉIA79,77%
BHIAO570PUTR$ 5,70215,46% OTM 2 d.u.0,08-0.110,08-87,302%0,130,010,2541.177,0000.08EUROPÉIA15,29%
BHIAD70CALLR$ 7,0097,24% ATM 21 d.u.0,850.580,85183,333%0,650,301,0037.858,000,060.79EUROPÉIA47,16%
BHIAD610CALLR$ 6,10101,29% ITM 21 d.u.1,380.751,38200,00%0,110,21037.678,000,960.42AMERICANA65,20%
BHIAP125PUTR$ 12,50231,07% ITM 21 d.u.5,98-0.695,98-12,317%3,5407,0736.037,005,440.54EUROPÉIA87,98%
BHIAD650CALLR$ 6,5082,12% ITM 21 d.u.1,000.71,00233,333%00033.308,000,560.44AMERICANA60,86%
BHIAO102PUTR$ 10,25479,91% ITM 2 d.u.3,56-0.743,56-28,226%00032.006,003,190.37EUROPÉIA86,07%
BHIAP750PUTR$ 7,50134,14% ITM 21 d.u.1,30-0.471,30-44,206%00031.900,000,440.86EUROPÉIA62,62%
BHIAD670CALLR$ 6,7084,17% ITM 21 d.u.0,900.650,90125,00%0,160,31023.203,000,360.54AMERICANA55,51%
BHIAQ770PUTR$ 7,70143,73% ITM 39 d.u.1,88-0.431,8800,701,40022.560,000,641.24EUROPÉIA65,56%
BHIAQ300PUTR$ 75,00380,82% ITM 39 d.u.67,15-0.7967,15000021.442,6067,940EUROPÉIA98,96%
BHIAP570PUTR$ 5,70133,97% OTM 21 d.u.0,42-0.220,42-47,50%1,860,303,4219.771,0000.42EUROPÉIA34,90%
BHIAD710CALLR$ 7,1090,47% ATM 21 d.u.0,750.560,75400,00%0,480,070,8914.226,0000.75AMERICANA45,59%
BHIAP300PUTR$ 75,00453,90% ITM 21 d.u.67,50-0.8767,50-2,315%00013.499,9067,940EUROPÉIA99,29%
BHIAO910PUTR$ 9,10312,48% ITM 2 d.u.2,25-0.782,25-35,714%00011.523,002,040.21EUROPÉIA85,25%
BHIAE670CALLR$ 6,7068,20% ITM 39 d.u.1,000.661,00400,00%00010.405,000,360.64EUROPÉIA55,41%
BHIAQ950PUTR$ 9,50129,38% ITM 39 d.u.3,00-0.613,00-24,051%0,010,01010.078,002,440.56EUROPÉIA78,76%
BHIAP930PUTR$ 9,30199,87% ITM 21 d.u.3,10-0.573,10-43,119%0009.300,002,240.86EUROPÉIA77,26%
BHIAC810CALLR$ 8,10189,00% OTM 2 d.u.0,150.230,15650,00%0,090,010,178.063,0000.15AMERICANA18,56%
BHIAD810CALLR$ 8,1083,04% OTM 21 d.u.0,340.340,3400007.879,0000.34AMERICANA25,85%
BHIAD950CALLR$ 9,50103,79% OTM 21 d.u.0,220.210,2246,667%0,230,150,317.805,0000.22AMERICANA13,47%
BHIAC740CALLR$ 7,40174,11% ATM 2 d.u.0,300.410,302.900,00%0,2300,457.801,0000.3EUROPÉIA35,42%
BHIAP530PUTR$ 5,30134,92% OTM 21 d.u.0,30-0.170,30-50,00%1,6503,307.627,0000.3EUROPÉIA28,46%
BHIAD770CALLR$ 7,7082,25% OTM 21 d.u.0,450.420,4550,00%0007.186,0000.45AMERICANA33,05%
BHIAO500PUTR$ 5,00224,29% OTM 2 d.u.0,02-0.030,02-93,333%0,1700,335.700,0000.02EUROPÉIA5,14%
BHIAQ570PUTR$ 5,70122,13% OTM 39 d.u.0,60-0.230,60-20,00%0,7501,505.167,0000.6EUROPÉIA40,25%
BHIAO810PUTR$ 8,10172,06% ITM 2 d.u.1,15-0.791,15-59,79%0004.302,001,040.11EUROPÉIA83,31%
BHIAD750CALLR$ 7,5078,62% OTM 21 d.u.0,490.460,49226,667%0,980,201,754.283,0000.49AMERICANA36,99%
BHIAO470PUTR$ 4,70279,01% OTM 2 d.u.0,03-0.040,03-78,571%0,0400,083.796,0000.03EUROPÉIA6,47%
BHIAE570CALLR$ 5,7082,19% ITM 39 d.u.1,750.811,75218,182%0003.725,001,360.39EUROPÉIA71,30%
BHIAO380PUTR$ 3,80332,59% OTM 2 d.u.0,01-0.010,01-66,667%0,0100,013.717,0000.01EUROPÉIA2,58%
BHIAP499PUTR$ 5,00134,28% OTM 21 d.u.0,22-0.130,22-60,714%0,050,1003.517,0000.22EUROPÉIA23,45%
BHIAO710PUTR$ 7,10192,47% ATM 2 d.u.0,50-0.480,50-71,429%0,050,1003.245,000,040.46EUROPÉIA54,49%
BHIAO520PUTR$ 5,20220,30% OTM 2 d.u.0,03-0.050,03-91,429%0,360,020,703.145,0000.03EUROPÉIA7,14%
BHIAD930CALLR$ 9,3094,05% OTM 21 d.u.0,190.20,1958,333%0,090,1802.870,0000.19AMERICANA13,33%
BHIAQ25PUTR$ 62,50459,59% ITM 39 d.u.55,82-0.6155,82-0,428%27,6655,3202.791,0055,440.38EUROPÉIA98,21%
BHIAE770CALLR$ 7,7069,12% OTM 39 d.u.0,570.460,5700,140,2802.729,0000.57EUROPÉIA35,16%
BHIAD620CALLR$ 6,2034,45% ITM 21 d.u.0,950.930,95163,889%0002.286,000,860.09EUROPÉIA91,39%
BHIAD870CALLR$ 8,7082,48% OTM 21 d.u.0,210.240,21162,50%0,360,220,492.090,0000.21AMERICANA17,09%
BHIAD660CALLR$ 6,6040,42% ITM 21 d.u.0,650.770,6500001.580,000,460.19EUROPÉIA72,97%
BHIAD630CALLR$ 6,3039,41% ITM 21 d.u.0,880.880,8835,385%0001.537,000,760.12AMERICANA85,07%