Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 0,69

    -0,01 arrow -1,429%

    • R$ 0,72

      Máxima

    • R$ 0,68

      Mínima

    • 3.930.900,00

      Volume

    • 05/11/26, 18:03:00

      Último Negócio

    • R$ 0,71

      Abertura

    • R$ 2,75

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 74,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 153,50%

      EWMA (1a)

    • 1,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAM300PUTR$ 3,00254,29% ITM 47 d.u.2,30-0.782,30000050.538,002,310EUROPÉIA96,89%
BHIAV40PUTR$ 4,00197,80% ITM 237 d.u.3,10-0.463,101,307%0004.340,003,310EUROPÉIA96,50%
BHIAX399PUTR$ 4,00245,41% ITM 31 d.u.3,257-0.943,24-0,308%0001.940,003,310EUROPÉIA99,29%
BHIAW300PUTR$ 3,00343,65% ITM 10 d.u.2,30-0.962,30-0,862%0,030,0501.153,002,310EUROPÉIA99,35%
BHIAX850PUTR$ 0,85137,64% ITM 31 d.u.0,23-0.560,23-8,00%0,110,220712,000,160.07EUROPÉIA73,90%
BHIAX28PUTR$ 2,80213,21% ITM 31 d.u.2,078-0.932,06-0,962%000616,002,110EUROPÉIA98,70%
BHIAW110PUTR$ 1,10184,02% ITM 10 d.u.0,42-0.860,425,00%0,570,390,75582,000,410.01EUROPÉIA92,53%
BHIAW950PUTR$ 0,95105,02% ITM 10 d.u.0,26-0.920,26-10,345%00078,000,260EUROPÉIA94,61%
BHIAK110CALLR$ 1,10163,81% OTM 10 d.u.0,010.110,01-50,00%0,0100,0256,0000.01AMERICANA5,75%
BHIAA300CALLR$ 3,00212,87% OTM 47 d.u.0,030.130,03200,00%0,0200,0330,0000.03AMERICANA2,11%
BHIAL850CALLR$ 0,85133,98% OTM 31 d.u.0,080.430,08-11,111%0,100,080,1116,0000.08EUROPÉIA25,96%
BHIAK950CALLR$ 0,95155,31% OTM 10 d.u.0,020.190,0200,010,0102,0000.02EUROPÉIA12,07%
BHIAK210CALLR$ 2,10307,99% OTM 10 d.u.0,010.070,0100,0100,01000.01AMERICANA1,73%
BHIAK300CALLR$ 3,00377,69% OTM 10 d.u.0,010.060,0100,0100,01000.01AMERICANA1,01%
BHIAK310CALLR$ 3,10383,85% OTM 10 d.u.0,010.060,0100,0100,01000.01AMERICANA0,96%
BHIAK400CALLR$ 4,00430,59% OTM 10 d.u.0,010.050,0100,0100,01000.01AMERICANA0,67%
BHIAK510CALLR$ 5,10473,38% OTM 10 d.u.0,010.050,0100,0100,01000.01EUROPÉIA0,48%
BHIAW510PUTR$ 5,10442,81% ITM 10 d.u.4,39-0.974,39000004,410EUROPÉIA99,66%
BHIAL28CALLR$ 2,80205,90% OTM 31 d.u.0,010.060,0100,0100,01000.01AMERICANA1,13%
BHIAL290CALLR$ 2,90209,70% OTM 31 d.u.0,010.060,0100,1100,21000.01AMERICANA1,08%
BHIAL399CALLR$ 4,00243,45% OTM 31 d.u.0,010.050,0100,1000,20000.01AMERICANA0,68%
BHIAL1CALLR$ 5,00265,85% OTM 31 d.u.0,010.050,0100,0100,02000.01AMERICANA0,50%
BHIAL600CALLR$ 6,00359,76% OTM 31 d.u.0,040.140,040000000.04AMERICANA0,98%
BHIAX600PUTR$ 6,00475,79% ITM 31 d.u.5,339-0.674,96000005,310EUROPÉIA98,30%
BHIAL700CALLR$ 7,00331,65% OTM 31 d.u.0,020.080,020000000.02AMERICANA0,52%
BHIAA290CALLR$ 2,90169,58% OTM 47 d.u.0,010.060,010000000.01AMERICANA1,09%
BHIAA310CALLR$ 3,10175,41% OTM 47 d.u.0,010.060,010000000.01AMERICANA0,99%
BHIAA320CALLR$ 3,20178,15% OTM 47 d.u.0,010.060,010000000.01AMERICANA0,95%
BHIAA350CALLR$ 350,00491,24% OTM 47 d.u.0,010.030,0100,0100,02000.01AMERICANA0
BHIAM350PUTR$ 350,00153,60% ITM 47 d.u.340,926-10,6800000349,310EUROPÉIA100,00%
BHIAN850PUTR$ 0,85174,76% ITM 72 d.u.0,34-0.390,3400,030,05000,160.18EUROPÉIA74,23%
BHIAB320CALLR$ 3,20143,04% OTM 72 d.u.0,010.060,010000000.01AMERICANA0,96%
BHIAN320PUTR$ 3,20157,59% ITM 72 d.u.2,411-0.910,18000002,510EUROPÉIA98,60%
BHIAB399CALLR$ 4,00178,14% OTM 72 d.u.0,020.090,0200,1100,21000.02AMERICANA1,12%
BHIAB499CALLR$ 5,00315,16% OTM 72 d.u.0,150.380,1500,0800,15000.15AMERICANA2,30%
BHIAN499PUTR$ 5,00320,78% ITM 72 d.u.4,286-0.611,00000004,310EUROPÉIA97,67%
BHIAB110CALLR$ 11,00287,29% OTM 72 d.u.0,050.160,0500,0500,09000.05AMERICANA0,54%
BHIAN110PUTR$ 11,00399,73% ITM 72 d.u.10,096-0.589,340000010,310EUROPÉIA99,05%
BHIAB200CALLR$ 200,00371,02% OTM 72 d.u.0,010.030,0100,0100,02000.01AMERICANA0,01%
BHIAB240CALLR$ 240,00379,36% OTM 72 d.u.0,010.030,0100,0100,01000.01AMERICANA0,01%
BHIAB280CALLR$ 280,00415,68% OTM 72 d.u.0,020.060,0200,0100,02000.02AMERICANA0,01%
BHIAN280PUTR$ 280,00160,35% ITM 72 d.u.269,101-10,0100000279,310EUROPÉIA100,00%
BHIAB350CALLR$ 350,00396,33% OTM 72 d.u.0,010.030,0100,0100,01000.01AMERICANA0
BHIAO120PUTR$ 1,2077,12% ITM 92 d.u.0,483-0.80,35000000,510EUROPÉIA90,64%
BHIAE100CALLR$ 1,00199,47% OTM 135 d.u.0,320.70,320000000.32AMERICANA17,45%
BHIAQ100PUTR$ 1,00114,18% ITM 135 d.u.0,40-0.480,4000,070,13000,310.09EUROPÉIA78,19%
BHIAF40CALLR$ 4,00152,13% OTM 154 d.u.0,060.210,0600,010,020000.06AMERICANA2,25%
BHIAR40PUTR$ 4,0094,72% ITM 154 d.u.3,009-0.972,90000003,310EUROPÉIA99,58%
BHIAF50CALLR$ 5,00156,98% OTM 154 d.u.0,050.170,0500,1000,20000.05AMERICANA1,53%
BHIAF60CALLR$ 6,00166,09% OTM 154 d.u.0,050.170,0500,020,030000.05AMERICANA1,21%