Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 13:14:28

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 2,71

    0,11 arrow +4,231%

    • R$ 2,72

      Máxima

    • R$ 2,62

      Mínima

    • 2.580.100,00

      Volume

    • 30/04/26, 13:14:27

      Último Negócio

    • R$ 2,65

      Abertura

    • R$ 6,90

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 93,00%

      Desvio Padrão (1a)

    • 39,11%

      IV (1a)

    • 57,62%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAQ740PUTR$ 7,40297,07% ITM 10 d.u.4,70-0.924,7004,674,634,7004,690.01EUROPÉIA97,64%
BHIAQ800PUTR$ 8,00246,81% ITM 10 d.u.5,26-0.975,2605,275,235,3005,290EUROPÉIA99,26%
BHIAQ880PUTR$ 8,80482,19% ITM 10 d.u.6,277-0.775,8306,066,026,1006,090EUROPÉIA95,55%
BHIAQ920PUTR$ 9,20357,97% ITM 10 d.u.6,504-0.916,2006,466,426,5006,490EUROPÉIA98,05%
BHIAQ940PUTR$ 9,40179,29% ITM 10 d.u.6,642-16,4806,666,626,7006,690EUROPÉIA99,99%
BHIAQ100PUTR$ 10,0025,02% ITM 10 d.u.7,239-17,2007,267,217,3007,290EUROPÉIA100,00%
BHIAR400PUTR$ 4,0093,77% ITM 34 d.u.1,30-0.821,3001,261,221,30130,001,290.01EUROPÉIA89,47%
BHIAD50CALLR$ 5,0074,53% OTM 496 d.u.0,800.570,8000,830,800,8580,0000.8AMERICANA19,38%
BHIAE31CALLR$ 3,1056,30% OTM 10 d.u.0,020.140,0200,030,020,03132,0000.02AMERICANA11,33%
BHIAF400CALLR$ 4,0056,67% OTM 34 d.u.0,010.050,0100,020,010,0248,0000.01AMERICANA2,94%
BHIAE32CALLR$ 3,2065,50% OTM 10 d.u.0,020.120,02100,00%0,020,010,022,0000.02AMERICANA9,69%
BHIAF420CALLR$ 4,2071,34% OTM 34 d.u.0,020.070,0200,020,010,022,0000.02AMERICANA4,13%
BHIAF430CALLR$ 4,3074,32% OTM 34 d.u.0,020.070,0200,020,010,022,0000.02AMERICANA3,89%
BHIAF410CALLR$ 4,1059,61% OTM 34 d.u.0,010.040,01-50,00%0,020,010,021,0000.01AMERICANA2,74%
BHIAE340CALLR$ 3,4069,94% OTM 10 d.u.0,010.060,0100,020,010,02000.01AMERICANA4,84%
BHIAF440CALLR$ 4,4077,19% OTM 34 d.u.0,020.070,0200,020,010,02000.02AMERICANA3,68%
BHIAB200CALLR$ 200,00156,89% OTM 202 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,01%
BHIAR30PUTR$ 3,0069,08% ITM 34 d.u.0,42-0.580,4200,480,350,61260.325,000,290.13EUROPÉIA67,67%
BHIAQ330PUTR$ 3,30126,91% ITM 10 d.u.0,67-0.740,6700,110,21013.400,000,590.08EUROPÉIA81,20%
BHIAQ299PUTR$ 3,0079,90% ITM 10 d.u.0,35-0.70,35-14,634%0,410,310,505.530,000,290.06EUROPÉIA75,36%
BHIAQ560PUTR$ 5,60236,17% ITM 10 d.u.2,91-0.92,9101,422,8402.910,002,890.02EUROPÉIA96,14%
BHIAS299PUTR$ 3,0072,96% ITM 54 d.u.0,49-0.520,4900,390,290,491.852,000,290.2EUROPÉIA65,08%
BHIAV300PUTR$ 3,0057,60% ITM 117 d.u.0,49-0.460,4900,2500,501.616,000,290.2EUROPÉIA61,85%
BHIAQ420PUTR$ 4,20136,64% ITM 10 d.u.1,49-0.931,49-0,667%0,741,4801.346,001,490EUROPÉIA95,79%
BHIAR330PUTR$ 3,3078,26% ITM 34 d.u.0,67-0.680,67-5,634%0,680,600,751.033,000,590.08EUROPÉIA77,87%
BHIAR280PUTR$ 2,8052,24% ATM 34 d.u.0,23-0.490,2300,220,200,24850,000,090.14EUROPÉIA56,94%
BHIAR250PUTR$ 2,5065,26% OTM 34 d.u.0,14-0.30,1400,140,120,15784,0000.14EUROPÉIA38,60%
BHIAE299CALLR$ 3,0046,32% OTM 10 d.u.0,020.160,02-33,333%0,040,030,0591,0000.02AMERICANA13,74%
BHIAF330CALLR$ 3,3047,22% OTM 34 d.u.0,040.170,0400,050,040,0680,0000.04AMERICANA13,11%
BHIAG330CALLR$ 3,3061,01% OTM 54 d.u.0,140.320,147,692%0,100,050,1570,0000.14AMERICANA22,96%
BHIAU30PUTR$ 3,0054,42% ITM 98 d.u.0,45-0.490,45000045,000,290.16EUROPÉIA62,56%
BHIAE270W2CALLR$ 2,7026,99% ATM 5 d.u.0,050.570,0525,00%00025,000,010.04AMERICANA55,81%
BHIAF30CALLR$ 3,0044,73% OTM 34 d.u.0,090.330,0900,410,080,7318,0000.09AMERICANA27,62%
BHIAG299CALLR$ 3,0048,27% OTM 54 d.u.0,160.410,1600,190,120,2516,0000.16AMERICANA32,92%
BHIAE330CALLR$ 3,3062,64% OTM 10 d.u.0,010.070,0100,0100,0210,0000.01AMERICANA5,48%
BHIAF280CALLR$ 2,8029,89% ATM 34 d.u.0,100.470,10-33,333%0,1000,1910,0000.1AMERICANA42,36%
BHIAF320CALLR$ 3,2052,18% OTM 34 d.u.0,070.250,0740,00%0,100,050,147,0000.07AMERICANA19,17%
BHIAF370CALLR$ 3,7054,67% OTM 34 d.u.0,020.090,02-33,333%0,020,010,036,0000.02AMERICANA5,89%
BHIAF340CALLR$ 3,4047,78% OTM 34 d.u.0,030.130,0300,040,030,053,0000.03AMERICANA10,02%
BHIAQ180PUTR$ 1,80142,60% OTM 10 d.u.0,02-0.050,0200,0100,01000.02EUROPÉIA9,40%
BHIAQ31PUTR$ 3,10103,53% ITM 10 d.u.0,47-0.70,4700,110,22000,390.08EUROPÉIA76,73%
BHIAQ32PUTR$ 3,2092,26% ITM 10 d.u.0,53-0.780,5300,250,49000,490.04EUROPÉIA83,35%
BHIAE350CALLR$ 3,5076,88% OTM 10 d.u.0,010.060,0100,0100,01000.01AMERICANA4,33%
BHIAE360CALLR$ 3,6083,48% OTM 10 d.u.0,010.060,0100,0100,02000.01AMERICANA3,92%
BHIAE370CALLR$ 3,70103,91% OTM 10 d.u.0,020.080,0200,0100,02000.02AMERICANA5,67%
BHIAE380CALLR$ 3,80110,51% OTM 10 d.u.0,020.080,0200,0100,02000.02AMERICANA5,24%
BHIAQ380PUTR$ 3,80174,55% ITM 10 d.u.1,17-0.781,1700,531,05001,090.08EUROPÉIA87,10%
BHIAE390CALLR$ 3,90116,85% OTM 10 d.u.0,020.080,0200,0100,02000.02AMERICANA4,86%
BHIAE400CALLR$ 4,00107,22% OTM 10 d.u.0,010.050,0100,0100,02000.01AMERICANA2,84%
BHIAQ400PUTR$ 4,00177,21% ITM 10 d.u.1,35-0.821,3500,631,25001,290.06EUROPÉIA89,70%