Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 2,81

    -0,07 arrow -2,431%

    • R$ 3,08

      Máxima

    • R$ 2,81

      Mínima

    • 4.834.700,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 2,93

      Abertura

    • R$ 14,11

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 93,00%

      Desvio Padrão (1a)

    • 84,14%

      IV (1a)

    • 61,94%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAC350CALLR$ 3,50126,93% OTM 4 d.u.0,020.10,02100,00%0,020,010,0220,0000.02AMERICANA7,49%
BHIAC360CALLR$ 3,60118,81% OTM 4 d.u.0,010.060,0100,020,010,02000.01AMERICANA4,31%
BHIAD450CALLR$ 4,5091,95% OTM 23 d.u.0,020.070,0200,020,010,02000.02AMERICANA3,66%
BHIAK850CALLR$ 85,00142,05% OTM 171 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,03%
BHIAA240CALLR$ 240,00158,09% OTM 208 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,01%
BHIAB200CALLR$ 200,00154,01% OTM 233 d.u.0,020.020,0200,020,010,02000.02AMERICANA0,02%
BHIAB280CALLR$ 280,00153,04% OTM 233 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,01%
BHIAP840PUTR$ 8,40323,37% ITM 23 d.u.5,785-0.735,435,029%00042.991,005,590EUROPÉIA94,49%
BHIAO640PUTR$ 6,40458,63% ITM 4 d.u.3,66-0.873,665,476%00023.734,003,590.07EUROPÉIA95,64%
BHIAP540PUTR$ 5,40213,08% ITM 23 d.u.2,729-0.752,424,762%00019.360,002,590EUROPÉIA90,63%
BHIAO540PUTR$ 5,40390,45% ITM 4 d.u.2,66-0.862,6611,297%00014.995,002,590.07EUROPÉIA94,18%
BHIAO350PUTR$ 3,5098,71% ITM 4 d.u.0,689-0.950,6416,364%0005.760,000,690EUROPÉIA96,49%
BHIAP30PUTR$ 3,0082,44% ITM 23 d.u.0,37-0.540,3727,586%0,260,120,402.164,000,190.18EUROPÉIA63,29%
BHIAD30CALLR$ 3,0056,91% OTM 23 d.u.0,130.410,13-45,833%0,170,080,251.238,0000.13AMERICANA34,55%
BHIAP330PUTR$ 3,3083,04% ITM 23 d.u.0,58-0.680,5816,00%0,3300,651.181,000,490.09EUROPÉIA76,39%
BHIAP500PUTR$ 5,00100,82% ITM 23 d.u.2,145-0.961,9500,711,4101.170,002,190EUROPÉIA97,75%
BHIAC310CALLR$ 3,10102,19% OTM 4 d.u.0,050.250,05-54,545%0,090,040,13819,0000.05AMERICANA20,86%
BHIAC30CALLR$ 3,00106,29% OTM 4 d.u.0,080.340,08-20,00%0,190,030,35684,0000.08AMERICANA29,46%
BHIAO270PUTR$ 2,7078,19% ATM 4 d.u.0,06-0.320,0650,00%0,100,060,13638,0000.06EUROPÉIA35,31%
BHIAD330CALLR$ 3,3062,52% OTM 23 d.u.0,070.240,07-46,154%0,160,070,25337,0000.07AMERICANA18,87%
BHIAO290PUTR$ 2,9093,41% ATM 4 d.u.0,18-0.580,18100,00%0,020,030293,000,090.09EUROPÉIA62,14%
BHIAC330CALLR$ 3,30101,46% OTM 4 d.u.0,020.120,02-50,00%0,080,010,14114,0000.02AMERICANA9,59%
BHIAC340CALLR$ 3,40114,58% OTM 4 d.u.0,020.110,02-33,333%0,050,010,09112,0000.02AMERICANA8,41%
BHIAS299PUTR$ 3,0051,62% ITM 85 d.u.0,37-0.470,37-21,277%00074,000,190.18EUROPÉIA58,78%
BHIAO260PUTR$ 2,6086,69% OTM 4 d.u.0,04-0.220,04100,00%0,050,010,0964,0000.04EUROPÉIA24,97%
BHIAD420CALLR$ 4,2095,60% OTM 23 d.u.0,040.110,0433,333%0,040,030,0564,0000.04AMERICANA6,75%
BHIAH60CALLR$ 6,0082,70% OTM 110 d.u.0,100.160,10-33,333%0,080,010,1550,0000.1AMERICANA5,97%
BHIAD400CALLR$ 4,0092,66% OTM 23 d.u.0,050.140,0525,00%0,130,050,2045,0000.05AMERICANA8,71%
BHIAQ299PUTR$ 3,0072,18% ITM 41 d.u.0,40-0.50,4029,032%0,330,160,5040,000,190.21EUROPÉIA61,70%
BHIAE299CALLR$ 3,0089,26% OTM 41 d.u.0,350.520,35-30,00%0,530,150,9035,0000.35AMERICANA38,09%
BHIAO280PUTR$ 2,8069,38% ATM 4 d.u.0,09-0.460,0950,00%0,090,020,1527,0000.09EUROPÉIA49,17%
BHIAC320CALLR$ 3,2099,44% OTM 4 d.u.0,030.170,03-75,00%0,090,020,1627,0000.03AMERICANA13,93%
BHIAC430CALLR$ 4,30207,45% OTM 4 d.u.0,020.070,02100,00%0,0100,028,0000.02AMERICANA4,00%
BHIAC540CALLR$ 5,40287,53% OTM 4 d.u.0,020.050,02-33,333%0,0100,024,0000.02AMERICANA2,39%
BHIAD410CALLR$ 4,1091,44% OTM 23 d.u.0,040.120,0433,333%0,020,0304,0000.04AMERICANA7,18%
BHIAC420CALLR$ 4,20198,73% OTM 4 d.u.0,020.070,02100,00%0,0100,012,0000.02AMERICANA4,25%
BHIAO140PUTR$ 1,40303,77% OTM 4 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA5,11%
BHIAO220PUTR$ 2,20148,01% OTM 4 d.u.0,02-0.080,0200,0200,03000.02EUROPÉIA10,93%
BHIAO230PUTR$ 2,30107,01% OTM 4 d.u.0,01-0.060,0100,020,010,03000.01EUROPÉIA7,59%
BHIAC270CALLR$ 2,70172,24% ATM 4 d.u.0,300.620,30000000,110.19AMERICANA53,39%
BHIAC280CALLR$ 2,80251,01% ATM 4 d.u.0,360.570,36000000,010.35AMERICANA44,42%
BHIAC290CALLR$ 2,90238,35% ATM 4 d.u.0,300.520,3000,020,030000.3AMERICANA40,20%
BHIAC370CALLR$ 3,70149,77% OTM 4 d.u.0,020.090,0200,0100,02000.02AMERICANA6,16%
BHIAO370PUTR$ 3,7058,56% ITM 4 d.u.0,882-10,80000000,890EUROPÉIA99,99%
BHIAC380CALLR$ 3,80160,39% OTM 4 d.u.0,020.080,0200,0100,02000.02AMERICANA5,65%
BHIAC390CALLR$ 3,90170,56% OTM 4 d.u.0,020.080,0200,0100,02000.02AMERICANA5,23%
BHIAC40CALLR$ 4,00156,89% OTM 4 d.u.0,010.050,0100,0100,02000.01AMERICANA3,04%
BHIAC410CALLR$ 4,10207,93% OTM 4 d.u.0,030.10,0300,0100,02000.03AMERICANA5,88%
BHIAO430PUTR$ 4,30268,77% ITM 4 d.u.1,54-0.861,54000001,490.05EUROPÉIA92,21%
BHIAC440CALLR$ 4,40189,59% OTM 4 d.u.0,010.040,0100,0100,02000.01AMERICANA2,34%