Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 0,78

    -0,01 arrow -1,266%

    • R$ 0,85

      Máxima

    • R$ 0,75

      Mínima

    • 13.630.200,00

      Volume

    • 31/07/26, 19:20:28

      Último Negócio

    • R$ 0,78

      Abertura

    • R$ 10,81

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 74,00%

      Desvio Padrão (1a)

    • 46,86%

      IV (1a)

    • 69,03%

      EWMA (1a)

    • 1,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAH10CALLR$ 1,00120,70% OTM 15 d.u.0,030.250,0350,00%0,020,010,022.528,0000.03AMERICANA16,73%
BHIAH11CALLR$ 1,10126,86% OTM 15 d.u.0,020.180,0200,020,010,02618,0000.02AMERICANA10,74%
BHIAI144CALLR$ 1,45123,28% OTM 34 d.u.0,020.130,0200,020,010,02000.02EUROPÉIA5,97%
BHIAU30PUTR$ 3,00198,94% ITM 34 d.u.2,182-0.932,1501,2502,5040.635,002,220EUROPÉIA98,55%
BHIAT350PUTR$ 3,50281,21% ITM 15 d.u.2,699-0.972,69000040.350,002,720EUROPÉIA99,41%
BHIAU25PUTR$ 2,50179,67% ITM 34 d.u.1,691-0.921,66000032.868,001,720EUROPÉIA98,07%
BHIAT15PUTR$ 1,507,13% ITM 15 d.u.0,708-10,70-1,408%0,270,5307.000,000,720EUROPÉIA100,00%
BHIAH70CALLR$ 0,70142,51% ITM 15 d.u.0,150.690,1536,364%0,060,1105.232,000,080.07AMERICANA56,34%
BHIAT10PUTR$ 1,0098,95% ITM 15 d.u.0,23-0.810,2300,180,120,241.890,000,220.01EUROPÉIA86,82%
BHIAH90CALLR$ 0,90104,61% OTM 15 d.u.0,040.340,0433,333%0,020,030804,0000.04AMERICANA25,53%
BHIAI10CALLR$ 1,0098,76% OTM 34 d.u.0,050.320,0500,060,030,08250,0000.05AMERICANA20,67%
BHIAM300PUTR$ 3,0083,57% ITM 113 d.u.2,053-0.982,0014,286%1,1802,35200,002,220EUROPÉIA99,51%
BHIAU80PUTR$ 0,8040,90% ATM 34 d.u.0,05-0.490,0500,100,050,1550,000,020.03EUROPÉIA55,05%
BHIAU10PUTR$ 1,00124,36% ITM 34 d.u.0,28-0.610,2847,368%0,230,180,2828,000,220.06EUROPÉIA76,85%
BHIAH104CALLR$ 1,05115,59% OTM 15 d.u.0,020.190,02100,00%0,020,010,0320,0000.02EUROPÉIA12,15%
BHIAH13CALLR$ 1,30164,64% OTM 15 d.u.0,020.150,02100,00%0,0100,0211,0000.02AMERICANA7,31%
BHIAH120CALLR$ 1,20122,13% OTM 15 d.u.0,010.10,0100,0100,0110,0000.01AMERICANA5,84%
BHIAA300CALLR$ 3,00113,76% OTM 113 d.u.0,020.090,0200,510,011,006,0000.02AMERICANA1,91%
BHIAT70PUTR$ 0,7089,20% OTM 15 d.u.0,03-0.260,0300,030,010,063,0000.03EUROPÉIA33,58%
BHIAH700W2CALLR$ 0,70470,79% ITM 10 d.u.0,310.720,31000000,080.23AMERICANA36,39%
BHIAT11PUTR$ 1,1092,13% ITM 15 d.u.0,318-0.920,28000000,320EUROPÉIA94,60%
BHIAH114CALLR$ 1,15137,29% OTM 15 d.u.0,020.170,0200,0100,02000.02EUROPÉIA9,62%
BHIAH124CALLR$ 1,25130,42% OTM 15 d.u.0,010.10,0100,0100,02000.01EUROPÉIA5,29%
BHIAT13PUTR$ 1,30389,25% ITM 15 d.u.0,68-0.520,26000000,520EUROPÉIA84,25%
BHIAH134CALLR$ 1,35172,71% OTM 15 d.u.0,020.140,0200,0100,02000.02EUROPÉIA6,76%
BHIAH14CALLR$ 1,40180,35% OTM 15 d.u.0,020.140,0200,0100,02000.02AMERICANA6,28%
BHIAH15CALLR$ 1,50165,67% OTM 15 d.u.0,010.080,0100,0100,01000.01AMERICANA3,59%
BHIAH16CALLR$ 1,60177,56% OTM 15 d.u.0,010.080,0100,0100,02000.01AMERICANA3,16%
BHIAH17CALLR$ 1,70188,51% OTM 15 d.u.0,010.070,0100,0100,02000.01AMERICANA2,83%
BHIAH180CALLR$ 1,80198,65% OTM 15 d.u.0,010.070,0100,0100,02000.01AMERICANA2,55%
BHIAH19CALLR$ 1,90208,09% OTM 15 d.u.0,010.070,0100,0100,02000.01AMERICANA2,32%
BHIAT19PUTR$ 1,90458,60% ITM 15 d.u.1,257-0.591,08000001,120EUROPÉIA91,12%
BHIAH20CALLR$ 2,00216,91% OTM 15 d.u.0,010.070,0100,0100,01000.01AMERICANA2,12%
BHIAT20PUTR$ 2,00437,77% ITM 15 d.u.1,333-0.631,20000001,220EUROPÉIA92,05%
BHIAH25CALLR$ 2,50254,01% OTM 15 d.u.0,010.060,0100,0100,02000.01AMERICANA1,47%
BHIAT280PUTR$ 2,80340,73% ITM 15 d.u.2,03-0.872,03000002,020.01EUROPÉIA97,40%
BHIAH300CALLR$ 3,00282,97% OTM 15 d.u.0,010.060,0100,0100,01000.01AMERICANA1,12%
BHIAT310PUTR$ 3,10301,82% ITM 15 d.u.2,309-0.931,94000002,320EUROPÉIA98,72%
BHIAT320PUTR$ 3,20167,22% ITM 15 d.u.2,395-12,10000002,420EUROPÉIA99,99%
BHIAH400CALLR$ 4,00326,67% OTM 15 d.u.0,010.050,0100,0100,02000.01AMERICANA0,73%
BHIAT400PUTR$ 4,00239,76% ITM 15 d.u.3,19-0.993,1700,010,02003,220EUROPÉIA99,89%
BHIAH500CALLR$ 5,00401,53% OTM 15 d.u.0,020.080,0200,0100,01000.02AMERICANA0,87%
BHIAT550PUTR$ 5,50221,03% ITM 15 d.u.4,678-14,3502,254,50004,720EUROPÉIA99,99%
BHIAH60CALLR$ 6,00428,68% OTM 15 d.u.0,020.080,0200,0100,02000.02AMERICANA0,68%
BHIAH700CALLR$ 7,00451,05% OTM 15 d.u.0,020.080,0200,0100,02000.02AMERICANA0,56%
BHIAT900PUTR$ 9,00188,67% ITM 15 d.u.8,151-17,76000008,220EUROPÉIA100,00%
BHIAT100PUTR$ 10,00432,71% ITM 15 d.u.9,15-0.979,02000009,220EUROPÉIA99,83%
BHIAT105PUTR$ 10,50368,72% ITM 15 d.u.9,64-0.999,26000009,720EUROPÉIA99,96%
BHIAH12CALLR$ 12,00477,07% OTM 15 d.u.0,010.040,0100,0100,02000.01AMERICANA0,17%
BHIAT12PUTR$ 12,00138,06% ITM 15 d.u.11,128-110,700000011,220EUROPÉIA100,00%