Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 7,05

    1,59 arrow +29,121%

    • 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

    • 84,00%

      Desvio Padrão (1a)

    • 96,30%

      IV (1a)

    • 87,51%

      EWMA (1a)

    • 2,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAQ200PUTR$ 50,00345,98% ITM 39 d.u.42,70-0.7742,70-2,955%42,6442,5842,70863,0042,950EUROPÉIA98,24%
BHIAD70CALLR$ 7,0097,97% ATM 21 d.u.0,850.580,85183,333%0,860,850,8637.858,000,050.8EUROPÉIA46,89%
BHIAO520PUTR$ 5,20219,53% OTM 2 d.u.0,03-0.050,03-91,429%0,040,030,043.145,0000.03EUROPÉIA7,16%
BHIAC910CALLR$ 9,10210,08% OTM 2 d.u.0,060.10,06500,00%0,060,050,061.611,0000.06AMERICANA7,33%
BHIAC102CALLR$ 10,25254,58% OTM 2 d.u.0,040.060,04300,00%0,030,020,03442,0000.04AMERICANA3,93%
BHIAU100PUTR$ 25,00297,68% ITM 128 d.u.20,00-0.3120,00017,5517,0018,10017,952.05EUROPÉIA94,81%
BHIAO470PUTR$ 4,70278,27% OTM 2 d.u.0,03-0.040,03-78,571%0,020,010,023.796,0000.03EUROPÉIA6,48%
BHIAH200CALLR$ 50,00115,61% OTM 103 d.u.0,020.010,02-60,00%0,020,010,02228,3200.02AMERICANA0,16%
BHIAC12CALLR$ 12,50285,08% OTM 2 d.u.0,010.020,0100,020,010,02100,0000.01EUROPÉIA0,87%
BHIAQ170PUTR$ 1,70206,82% OTM 39 d.u.0,04-0.010,0400,020,010,02000.04EUROPÉIA8,59%
BHIAE200CALLR$ 50,00190,47% OTM 39 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,15%
BHIAP35PUTR$ 35,50347,18% ITM 21 d.u.28,40-0.8628,40-3,794%000638.475,0028,450EUROPÉIA98,23%
BHIAC710CALLR$ 7,10187,64% ATM 2 d.u.0,450.520,45542,857%0,380,350,40169.189,0000.45AMERICANA45,24%
BHIAP650PUTR$ 6,50126,91% OTM 21 d.u.0,70-0.330,70-30,00%0,800,501,1073.454,0000.7EUROPÉIA47,29%
BHIAP470PUTR$ 4,70155,12% OTM 21 d.u.0,24-0.120,24-38,462%0,220,200,2456.101,0000.24EUROPÉIA24,02%
BHIAP520PUTR$ 5,20151,82% OTM 21 d.u.0,36-0.170,36-37,931%0,280,150,4053.932,0000.36EUROPÉIA30,85%
BHIAP680PUTR$ 6,80114,30% ATM 21 d.u.0,75-0.380,75-42,308%0,770,251,2952.109,0000.75EUROPÉIA50,91%
BHIAP950PUTR$ 9,50166,57% ITM 21 d.u.3,00-0.643,00-23,664%3,662,614,7050.478,002,450.55EUROPÉIA79,90%
BHIAO570PUTR$ 5,70214,52% OTM 2 d.u.0,08-0.110,08-87,302%0,080,050,1141.177,0000.08EUROPÉIA15,34%
BHIAD610CALLR$ 6,10102,46% ITM 21 d.u.1,380.751,38200,00%1,191,001,3937.678,000,950.43AMERICANA64,73%
BHIAC500CALLR$ 5,00177,48% ITM 2 d.u.2,060.992,06194,286%0,751,50037.655,002,050.01AMERICANA98,22%
BHIAP125PUTR$ 12,50230,09% ITM 21 d.u.5,98-0.75,98-12,317%3,5407,0736.037,005,450.53EUROPÉIA88,06%
BHIAD650CALLR$ 6,5083,09% ITM 21 d.u.1,000.691,00233,333%0,980,851,1133.308,000,550.45AMERICANA60,41%
BHIAO102PUTR$ 10,25476,21% ITM 2 d.u.3,56-0.753,56-28,226%2,2504,4932.006,003,200.36EUROPÉIA86,25%
BHIAP750PUTR$ 7,50133,55% ITM 21 d.u.1,30-0.481,30-44,206%0,8001,6031.900,000,450.85EUROPÉIA62,75%
BHIAD670CALLR$ 6,7085,03% ITM 21 d.u.0,900.650,90125,00%0,830,700,9523.203,000,350.55AMERICANA55,13%
BHIAQ770PUTR$ 7,70143,33% ITM 39 d.u.1,88-0.441,8800,701,40022.560,000,651.23EUROPÉIA65,64%
BHIAQ300PUTR$ 75,00379,82% ITM 39 d.u.67,15-0.7967,15000021.442,6067,950EUROPÉIA98,97%
BHIAP570PUTR$ 5,70133,60% OTM 21 d.u.0,42-0.220,42-47,50%0,550,420,6919.771,0000.42EUROPÉIA34,96%
BHIAD710CALLR$ 7,1091,17% ATM 21 d.u.0,750.560,75400,00%0,700,500,8914.226,0000.75AMERICANA45,33%
BHIAP300PUTR$ 75,00451,82% ITM 21 d.u.67,50-0.8867,50-2,315%00013.499,9067,950EUROPÉIA99,30%
BHIAO910PUTR$ 9,10308,26% ITM 2 d.u.2,25-0.782,25-35,714%00011.523,002,050.2EUROPÉIA85,61%
BHIAE670CALLR$ 6,7068,84% ITM 39 d.u.1,000.651,00400,00%0,350,70010.405,000,350.65EUROPÉIA55,05%
BHIAQ950PUTR$ 9,50128,80% ITM 39 d.u.3,00-0.623,00-24,051%1,900,013,8010.078,002,450.55EUROPÉIA78,88%
BHIAP930PUTR$ 9,30199,16% ITM 21 d.u.3,10-0.573,10-43,119%0009.300,002,250.85EUROPÉIA77,35%
BHIAC810CALLR$ 8,10190,22% OTM 2 d.u.0,150.230,15650,00%0,120,100,138.063,0000.15AMERICANA18,46%
BHIAD810CALLR$ 8,1083,50% OTM 21 d.u.0,340.340,3400,360,270,457.879,0000.34AMERICANA25,73%
BHIAD950CALLR$ 9,50104,15% OTM 21 d.u.0,220.210,2246,667%0,190,160,227.805,0000.22AMERICANA13,43%
BHIAC740CALLR$ 7,40175,80% ATM 2 d.u.0,300.410,302.900,00%0,220,160,297.801,0000.3EUROPÉIA35,16%
BHIAP530PUTR$ 5,30134,59% OTM 21 d.u.0,30-0.170,30-50,00%0,480,100,857.627,0000.3EUROPÉIA28,50%
BHIAD770CALLR$ 7,7082,78% OTM 21 d.u.0,450.420,4550,00%0,130,2507.186,0000.45AMERICANA32,88%
BHIAO500PUTR$ 5,00223,57% OTM 2 d.u.0,02-0.030,02-93,333%0,030,010,045.700,0000.02EUROPÉIA5,15%
BHIAQ570PUTR$ 5,70121,86% OTM 39 d.u.0,60-0.230,60-20,00%0,730,451,015.167,0000.6EUROPÉIA40,30%
BHIAO810PUTR$ 8,10167,58% ITM 2 d.u.1,15-0.81,15-59,79%0004.302,001,050.1EUROPÉIA84,08%
BHIAD750CALLR$ 7,5079,19% OTM 21 d.u.0,490.460,49226,667%0,530,490,584.283,0000.49AMERICANA36,78%
BHIAE570CALLR$ 5,7083,27% ITM 39 d.u.1,750.811,75218,182%0,450,9003.725,001,350.4EUROPÉIA70,76%
BHIAO380PUTR$ 3,80331,98% OTM 2 d.u.0,01-0.010,01-66,667%0,0100,013.717,0000.01EUROPÉIA2,59%
BHIAP499PUTR$ 5,00133,98% OTM 21 d.u.0,22-0.130,22-60,714%0,110,2103.517,0000.22EUROPÉIA23,48%
BHIAO710PUTR$ 7,10190,56% ATM 2 d.u.0,50-0.480,50-71,429%0,050,1003.245,000,050.45EUROPÉIA54,79%
BHIAD930CALLR$ 9,3094,40% OTM 21 d.u.0,190.20,1958,333%0,090,1802.870,0000.19AMERICANA13,29%