Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 3,23

    -0,16 arrow -4,72%

    • R$ 3,50

      Máxima

    • R$ 3,17

      Mínima

    • 7.198.000,00

      Volume

    • 29/01/26, 18:06:00

      Último Negócio

    • R$ 3,41

      Abertura

    • R$ 23,85

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 93,00%

      Desvio Padrão (1a)

    • 49,75%

      IV (1a)

    • 71,01%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAB740CALLR$ 7,40150,84% OTM 16 d.u.0,010.020,0100,020,010,029,0000.01AMERICANA0,94%
BHIAP330PUTR$ 3,30118,36% ATM 55 d.u.0,69-0.390,6915,00%000345.000,000,070.62EUROPÉIA60,41%
BHIAV330PUTR$ 3,3077,11% ATM 180 d.u.0,69-0.330,690000345.000,000,070.62EUROPÉIA58,56%
BHIAB320CALLR$ 3,2059,25% ATM 16 d.u.0,220.580,224,762%0,210,110,3052.244,000,030.19AMERICANA51,72%
BHIAN16PUTR$ 16,00308,32% ITM 16 d.u.12,678-0.9512,50000040.000,0012,770EUROPÉIA99,26%
BHIAS500PUTR$ 5,0065,80% ITM 117 d.u.1,67-0.731,67000028.390,001,770EUROPÉIA85,64%
BHIAB35CALLR$ 3,5058,76% OTM 16 d.u.0,100.340,10-50,00%0,180,080,2722.002,0000.1AMERICANA28,76%
BHIAB400CALLR$ 4,0076,29% OTM 16 d.u.0,050.170,0500,060,020,1010.003,0000.05AMERICANA12,19%
BHIAO30PUTR$ 3,0069,58% OTM 36 d.u.0,20-0.310,205,263%0,220,080,358.048,0000.2EUROPÉIA41,29%
BHIAB420CALLR$ 4,2075,99% OTM 16 d.u.0,030.110,03-25,00%0,030,020,044.386,0000.03AMERICANA7,72%
BHIAB330CALLR$ 3,3067,63% ATM 16 d.u.0,200.50,20-16,667%0,400,100,704.331,0000.2AMERICANA43,54%
BHIAC420CALLR$ 4,2072,06% OTM 36 d.u.0,100.220,1000,150,050,253.320,0000.1AMERICANA15,10%
BHIAC500CALLR$ 5,0081,98% OTM 36 d.u.0,050.120,0500,020,0303.085,0000.05AMERICANA6,61%
BHIAO350PUTR$ 3,5067,32% ITM 36 d.u.0,45-0.550,45-18,182%0002.621,000,270.18EUROPÉIA64,42%
BHIAQ299PUTR$ 3,0068,97% OTM 73 d.u.0,30-0.310,3000,080,1502.406,0000.3EUROPÉIA45,43%
BHIAR25PUTR$ 25,00237,33% ITM 97 d.u.20,981-0.7320,40-1,592%0002.040,0021,770EUROPÉIA98,18%
BHIAA310W5CALLR$ 3,10274,42% ATM 1 d.u.0,290.630,2900002.030,000,130.16AMERICANA56,13%
BHIAN320PUTR$ 3,2058,09% ATM 16 d.u.0,16-0.420,1600,240,070,401.774,0000.16EUROPÉIA48,13%
BHIAA330W5CALLR$ 3,3070,53% ATM 1 d.u.0,030.330,0300001.621,0000.03AMERICANA31,09%
BHIAA350W5CALLR$ 3,50157,86% OTM 1 d.u.0,040.230,0400001.520,0000.04AMERICANA19,71%
BHIAD530CALLR$ 5,3081,06% OTM 55 d.u.0,080.150,0814,286%0,1500,301.160,0000.08EUROPÉIA7,75%
BHIAL50CALLR$ 5,0079,10% OTM 473 d.u.1,150.641,1500,800,501,101.075,0001.15AMERICANA23,58%
BHIAB340CALLR$ 3,4061,30% ATM 16 d.u.0,140.420,14-30,00%0,050,0901.016,0000.14AMERICANA36,10%
BHIAO320PUTR$ 3,2065,21% ATM 36 d.u.0,27-0.410,278,00%0,2800,55837,0000.27EUROPÉIA50,40%
BHIAA300W5CALLR$ 3,00330,23% ITM 1 d.u.0,390.680,390000780,000,230.16AMERICANA60,01%
BHIAO420PUTR$ 4,2081,81% ITM 36 d.u.1,03-0.741,039,574%000761,000,970.06EUROPÉIA82,74%
BHIAB390CALLR$ 3,9065,21% OTM 16 d.u.0,040.160,04-20,00%0,120,030,20604,0000.04AMERICANA11,92%
BHIAB370CALLR$ 3,7060,92% OTM 16 d.u.0,060.230,06-40,00%0,130,050,20500,0000.06AMERICANA18,19%
BHIAB380CALLR$ 3,8063,65% OTM 16 d.u.0,050.190,05-50,00%0,120,040,20455,0000.05AMERICANA14,87%
BHIAN35PUTR$ 3,5074,71% ITM 16 d.u.0,39-0.610,3911,429%0,130,250359,000,270.12EUROPÉIA68,32%
BHIAB360CALLR$ 3,6057,05% OTM 16 d.u.0,070.270,0700,130,060,20325,0000.07AMERICANA22,10%
BHIAP30PUTR$ 3,0080,87% OTM 55 d.u.0,32-0.320,3200,110,210320,0000.32EUROPÉIA46,74%
BHIAP400PUTR$ 4,0067,68% ITM 55 d.u.0,85-0.670,85-24,107%000312,000,770.08EUROPÉIA77,17%
BHIAB540CALLR$ 5,40125,19% OTM 16 d.u.0,030.070,03200,00%0,060,010,10300,0000.03AMERICANA3,91%
BHIAN400PUTR$ 4,0082,40% ITM 16 d.u.0,80-0.810,8014,286%1,160,302,03240,000,770.03EUROPÉIA86,30%
BHIAO540PUTR$ 5,4091,96% ITM 36 d.u.2,12-0.892,12-3,636%1,3102,61212,002,170EUROPÉIA94,51%
BHIAN380PUTR$ 3,8068,58% ITM 16 d.u.0,60-0.790,60-25,00%000180,000,570.03EUROPÉIA83,62%
BHIAP210PUTR$ 2,1075,15% OTM 55 d.u.0,04-0.070,040000160,0000.04EUROPÉIA12,89%
BHIAN360PUTR$ 3,6077,97% ITM 16 d.u.0,47-0.660,4711,905%000144,000,370.1EUROPÉIA72,85%
BHIAC450CALLR$ 4,5067,17% OTM 36 d.u.0,050.130,0566,667%0,020,040125,0000.05AMERICANA8,69%
BHIAC350CALLR$ 3,5058,11% OTM 36 d.u.0,200.430,20-13,043%000123,0000.2AMERICANA34,80%
BHIAA340W5CALLR$ 3,40179,38% ATM 1 d.u.0,080.350,0800,0500,10120,0000.08AMERICANA30,65%
BHIAB640CALLR$ 6,40144,27% OTM 16 d.u.0,020.050,02100,00%0,0200,03118,0000.02AMERICANA2,07%
BHIAC640CALLR$ 6,4095,04% OTM 36 d.u.0,020.050,0200,0200,03100,0000.02AMERICANA2,11%
BHIAE299CALLR$ 3,00125,49% ITM 73 d.u.0,990.690,99000099,000,230.76AMERICANA43,15%
BHIAN220PUTR$ 2,20103,53% OTM 16 d.u.0,02-0.050,02-66,667%0,030,010,0578,0000.02EUROPÉIA8,48%
BHIAC430CALLR$ 4,3063,91% OTM 36 d.u.0,060.160,06-14,286%0,030,05076,0000.06AMERICANA10,96%
BHIAC30CALLR$ 3,00111,50% ITM 36 d.u.0,670.670,6700,380,060,7067,000,230.44AMERICANA50,34%
BHIAN330PUTR$ 3,3079,07% ATM 16 d.u.0,28-0.490,2864,706%0,040,07056,000,070.21EUROPÉIA56,58%
BHIAC440CALLR$ 4,4067,43% OTM 36 d.u.0,060.160,06-33,333%0,030,05051,0000.06AMERICANA10,25%