Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 1,26

    -0,02 arrow -1,562%

    • R$ 1,31

      Máxima

    • R$ 1,25

      Mínima

    • 2.571.200,00

      Volume

    • 12/06/26, 18:38:47

      Último Negócio

    • R$ 1,29

      Abertura

    • R$ 3,27

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 93,00%

      Desvio Padrão (1a)

    • 89,28%

      IV (1a)

    • 73,16%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAG25CALLR$ 2,50120,22% OTM 25 d.u.0,010.060,01-50,00%0,020,010,021,0000.01AMERICANA2,47%
BHIAG24CALLR$ 2,40132,22% OTM 25 d.u.0,020.10,0200,020,010,02000.02AMERICANA4,23%
BHIAL240CALLR$ 240,00499,43% OTM 132 d.u.0,680.650,6800,020,010,02000.68AMERICANA0,06%
BHIAL350CALLR$ 350,00256,20% OTM 132 d.u.0,010.020,0100,020,010,02000.01AMERICANA0
BHIAB200CALLR$ 200,00206,60% OTM 173 d.u.0,010.020,0100,020,010,02000.01AMERICANA0,01%
BHIAB240CALLR$ 240,00212,07% OTM 173 d.u.0,010.020,0100,020,010,02000.01AMERICANA0,01%
BHIAB280CALLR$ 280,00216,64% OTM 173 d.u.0,010.020,0100,020,010,02000.01AMERICANA0,01%
BHIAT60PUTR$ 6,00215,99% ITM 50 d.u.4,644-0.874,5601,503,000182.400,004,740EUROPÉIA98,11%
BHIAR450PUTR$ 4,50345,34% ITM 5 d.u.3,23-0.993,2336,864%00032.300,003,240EUROPÉIA99,78%
BHIAR840PUTR$ 8,40481,66% ITM 5 d.u.7,12-0.997,127,068%00032.040,007,140EUROPÉIA99,91%
BHIAS400PUTR$ 4,0093,20% ITM 25 d.u.2,689-12,660,758%00028.730,002,740EUROPÉIA100,00%
BHIAR30PUTR$ 3,00311,91% ITM 5 d.u.1,74-0.961,743,571%00027.223,001,740EUROPÉIA98,57%
BHIAS350PUTR$ 3,50261,64% ITM 25 d.u.2,282-0.792,17000027.125,002,240EUROPÉIA94,91%
BHIAR250PUTR$ 2,50251,80% ITM 5 d.u.1,24-0.961,241,639%0,200,40021.118,001,240EUROPÉIA98,22%
BHIAS20PUTR$ 2,0075,43% ITM 25 d.u.0,719-0.960,70000014.350,000,740EUROPÉIA97,77%
BHIAT330PUTR$ 3,30121,62% ITM 50 d.u.1,974-0.931,9500009.750,002,040EUROPÉIA97,73%
BHIAU22PUTR$ 2,20114,44% ITM 69 d.u.0,964-0.720,8622,857%0,110,2205.922,000,940EUROPÉIA87,91%
BHIAG13CALLR$ 1,3088,76% ATM 25 d.u.0,130.530,13-18,75%0003.530,0000.13AMERICANA41,86%
BHIAT15PUTR$ 1,5080,17% ITM 50 d.u.0,31-0.590,31-3,125%0,7501,503.399,000,240.07EUROPÉIA72,39%
BHIAD50CALLR$ 5,0085,08% OTM 467 d.u.0,200.340,2033,333%0,180,150,201.420,0000.2AMERICANA5,92%
BHIAU390PUTR$ 3,9029,92% ITM 69 d.u.2,504-12,48-0,402%0001.240,002,640EUROPÉIA100,00%
BHIAG16CALLR$ 1,6091,54% OTM 25 d.u.0,050.260,05-16,667%0,060,040,08781,0000.05AMERICANA17,67%
BHIAR19PUTR$ 1,9015,75% ITM 5 d.u.0,635-10,6300,630,500,75630,000,640EUROPÉIA100,00%
BHIAG17CALLR$ 1,7095,89% OTM 25 d.u.0,040.210,04-20,00%0,050,030,06524,0000.04AMERICANA13,57%
BHIAT310PUTR$ 3,10449,73% ITM 50 d.u.2,434-0.291,750000354,001,840EUROPÉIA92,48%
BHIAU12PUTR$ 1,2057,84% ATM 69 d.u.0,10-0.330,10-50,00%0,030,060300,0000.1EUROPÉIA44,93%
BHIAT280PUTR$ 2,8098,86% ITM 50 d.u.1,482-0.941,440000288,001,540EUROPÉIA97,59%
BHIAG14CALLR$ 1,4086,36% OTM 25 d.u.0,090.420,09-30,769%0,130,080,17269,0000.09AMERICANA31,71%
BHIAL290CALLR$ 2,90135,46% OTM 132 d.u.0,210.390,210000210,0000.21AMERICANA10,19%
BHIAG190CALLR$ 1,9095,62% OTM 25 d.u.0,020.120,02-33,333%0,080,010,14181,0000.02AMERICANA7,06%
BHIAU30PUTR$ 3,00256,11% ITM 69 d.u.2,005-0.481,59-0,625%000159,001,740EUROPÉIA90,16%
BHIAG15CALLR$ 1,5098,04% OTM 25 d.u.0,080.360,0814,286%0,110,060,1654,0000.08AMERICANA24,91%
BHIAF40CALLR$ 4,00109,36% OTM 255 d.u.0,200.350,20000040,0000.2AMERICANA6,94%
BHIAR14PUTR$ 1,4077,81% ITM 5 d.u.0,15-0.810,15-21,053%0,1000,2030,000,140.01EUROPÉIA83,95%
BHIAS14PUTR$ 1,4085,03% ITM 25 d.u.0,21-0.580,21-8,696%0,1300,2521,000,140.07EUROPÉIA68,41%
BHIAS12PUTR$ 1,2087,77% ATM 25 d.u.0,10-0.360,1000,1000,1920,0000.1EUROPÉIA46,62%
BHIAG180CALLR$ 1,8097,40% OTM 25 d.u.0,030.170,0300,090,020,1618,0000.03AMERICANA10,13%
BHIAF16CALLR$ 1,60123,88% OTM 5 d.u.0,010.10,0100,0100,0212,0000.01AMERICANA7,47%
BHIAR13PUTR$ 1,3083,44% ATM 5 d.u.0,08-0.570,0800,070,010,128,000,040.04EUROPÉIA61,90%
BHIAF17CALLR$ 1,70146,13% OTM 5 d.u.0,010.090,0100,0100,028,0000.01AMERICANA6,11%
BHIAG20CALLR$ 2,0088,73% OTM 25 d.u.0,010.070,01-50,00%0,010,0108,0000.01AMERICANA4,03%
BHIAF14CALLR$ 1,40108,01% OTM 5 d.u.0,030.270,0300,030,010,047,0000.03AMERICANA22,61%
BHIAF13CALLR$ 1,30107,22% ATM 5 d.u.0,060.450,0600006,0000.06AMERICANA39,54%
BHIAF15CALLR$ 1,50122,80% OTM 5 d.u.0,020.180,0200,0100,022,0000.02AMERICANA14,02%
BHIAI22CALLR$ 2,2069,53% OTM 69 d.u.0,020.110,02-84,615%0,0200,032,0000.02AMERICANA5,31%
BHIAR70PUTR$ 0,70326,66% OTM 5 d.u.0,02-0.070,0200,0100,02000.02EUROPÉIA14,62%
BHIAR80PUTR$ 0,80265,93% OTM 5 d.u.0,02-0.080,0200,0200,04000.02EUROPÉIA15,10%
BHIAR90PUTR$ 0,90241,35% OTM 5 d.u.0,03-0.120,0300,0300,06000.03EUROPÉIA20,40%
BHIAR10PUTR$ 1,00230,69% OTM 5 d.u.0,05-0.190,0500,0300,05000.05EUROPÉIA28,89%
BHIAR11PUTR$ 1,10206,72% OTM 5 d.u.0,07-0.270,0700,030,010,06000.07EUROPÉIA37,08%