Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 7,06

    1,60 arrow +29,304%

    • 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

    • 88,00%

      Desvio Padrão (1a)

    • 96,30%

      IV (1a)

    • 87,51%

      EWMA (1a)

    • 2,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAQ200PUTR$ 50,00348,42% ITM 38 d.u.42,70-0.7842,70-2,955%41,9141,1142,70863,0042,940EUROPÉIA98,25%
BHIAC910CALLR$ 9,10296,25% OTM 1 d.u.0,060.10,06500,00%0,060,050,061.611,0000.06AMERICANA7,34%
BHIAH200CALLR$ 50,00116,12% OTM 102 d.u.0,020.010,02-60,00%0,020,010,02228,3200.02AMERICANA0,16%
BHIAQ170PUTR$ 1,70209,59% OTM 38 d.u.0,04-0.010,0400,020,010,02000.04EUROPÉIA8,59%
BHIAP35PUTR$ 35,50353,62% ITM 20 d.u.28,40-0.8728,40-3,794%000638.475,0028,440EUROPÉIA98,25%
BHIAC710CALLR$ 7,10263,38% ATM 1 d.u.0,450.520,45542,857%0,430,060,79169.189,0000.45AMERICANA45,47%
BHIAP650PUTR$ 6,50130,29% OTM 20 d.u.0,70-0.330,70-30,00%0,5501,1073.454,0000.7EUROPÉIA47,22%
BHIAP470PUTR$ 4,70159,11% OTM 20 d.u.0,24-0.120,24-38,462%0,300,200,4056.101,0000.24EUROPÉIA23,99%
BHIAP520PUTR$ 5,20155,74% OTM 20 d.u.0,36-0.170,36-37,931%0,6501,3053.932,0000.36EUROPÉIA30,82%
BHIAP680PUTR$ 6,80117,39% ATM 20 d.u.0,75-0.380,75-42,308%0,650,011,2952.109,0000.75EUROPÉIA50,83%
BHIAP950PUTR$ 9,50171,02% ITM 20 d.u.3,00-0.643,00-23,664%2,3504,7050.478,002,440.56EUROPÉIA79,83%
BHIAO570PUTR$ 5,70304,19% OTM 1 d.u.0,08-0.110,08-87,302%0,060,010,1141.177,0000.08EUROPÉIA15,30%
BHIAD70CALLR$ 7,0099,85% ATM 20 d.u.0,850.580,85183,333%0,650,301,0037.858,000,060.79EUROPÉIA47,07%
BHIAD610CALLR$ 6,10104,12% ITM 20 d.u.1,380.751,38200,00%0,110,21037.678,000,960.42AMERICANA65,05%
BHIAP125PUTR$ 12,50235,97% ITM 20 d.u.5,98-0.75,98-12,317%3,5407,0736.037,005,440.54EUROPÉIA88,03%
BHIAD650CALLR$ 6,5084,44% ITM 20 d.u.1,000.691,00233,333%00033.308,000,560.44AMERICANA60,71%
BHIAP750PUTR$ 7,50137,15% ITM 20 d.u.1,30-0.471,30-44,206%00031.900,000,440.86EUROPÉIA62,66%
BHIAD670CALLR$ 6,7086,51% ITM 20 d.u.0,900.650,90125,00%0,630,310,9523.203,000,360.54AMERICANA55,38%
BHIAQ770PUTR$ 7,70145,37% ITM 38 d.u.1,88-0.441,8800,701,40022.560,000,641.24EUROPÉIA65,59%
BHIAQ300PUTR$ 75,00380,95% ITM 38 d.u.67,15-0.867,15000021.442,6067,940EUROPÉIA98,99%
BHIAP570PUTR$ 5,70137,10% OTM 20 d.u.0,42-0.220,42-47,50%0,500,300,6919.771,0000.42EUROPÉIA34,92%
BHIAD710CALLR$ 7,1092,92% ATM 20 d.u.0,750.560,75400,00%0,480,070,8914.226,0000.75AMERICANA45,50%
BHIAP300PUTR$ 75,00455,66% ITM 20 d.u.67,50-0.8867,50-2,315%00013.499,9067,940EUROPÉIA99,33%
BHIAQ560PUTR$ 140,00129,61% ITM 38 d.u.130,222-1130,0518,227%00013.005,00132,940EUROPÉIA100,00%
BHIAO910PUTR$ 9,10438,90% ITM 1 d.u.2,25-0.782,25-35,714%00011.523,002,040.21EUROPÉIA85,42%
BHIAE670CALLR$ 6,7069,28% ITM 38 d.u.1,000.661,00400,00%00010.405,000,360.64EUROPÉIA55,29%
BHIAQ950PUTR$ 9,50130,71% ITM 38 d.u.3,00-0.623,00-24,051%0,010,01010.078,002,440.56EUROPÉIA78,81%
BHIAP930PUTR$ 9,30204,34% ITM 20 d.u.3,10-0.573,10-43,119%0009.300,002,240.86EUROPÉIA77,30%
BHIAC810CALLR$ 8,10267,88% OTM 1 d.u.0,150.230,15650,00%0,090,010,178.063,0000.15AMERICANA18,52%
BHIAD810CALLR$ 8,1085,24% OTM 20 d.u.0,340.340,3400007.879,0000.34AMERICANA25,81%
BHIAD950CALLR$ 9,50106,47% OTM 20 d.u.0,220.210,2246,667%0,190,150,227.805,0000.22AMERICANA13,45%
BHIAC740CALLR$ 7,40247,03% ATM 1 d.u.0,300.410,302.900,00%0,1400,297.801,0000.3EUROPÉIA35,32%
BHIAP530PUTR$ 5,30138,09% OTM 20 d.u.0,30-0.170,30-50,00%0,4300,857.627,0000.3EUROPÉIA28,47%
BHIAD770CALLR$ 7,7084,45% OTM 20 d.u.0,450.420,4550,00%0007.186,0000.45AMERICANA32,99%
BHIAO500PUTR$ 5,00316,81% OTM 1 d.u.0,02-0.030,02-93,333%0,0200,045.700,0000.02EUROPÉIA5,14%
BHIAQ570PUTR$ 5,70123,59% OTM 38 d.u.0,60-0.230,60-20,00%0,7501,505.167,0000.6EUROPÉIA40,26%
BHIAO810PUTR$ 8,10240,60% ITM 1 d.u.1,15-0.81,15-59,79%0004.302,001,040.11EUROPÉIA83,62%
BHIAD750CALLR$ 7,5080,74% OTM 20 d.u.0,490.460,49226,667%0,980,201,754.283,0000.49AMERICANA36,91%
BHIAO470PUTR$ 4,70394,17% OTM 1 d.u.0,03-0.040,03-78,571%0,0400,083.796,0000.03EUROPÉIA6,47%
BHIAE570CALLR$ 5,7083,55% ITM 38 d.u.1,750.811,75218,182%0003.725,001,360.39EUROPÉIA71,15%
BHIAO380PUTR$ 3,80470,06% OTM 1 d.u.0,01-0.010,01-66,667%0,0100,013.717,0000.01EUROPÉIA2,58%
BHIAP499PUTR$ 5,00137,46% OTM 20 d.u.0,22-0.130,22-60,714%0,050,1003.517,0000.22EUROPÉIA23,45%
BHIAO710PUTR$ 7,10271,09% ATM 1 d.u.0,50-0.480,50-71,429%0,050,1003.245,000,040.46EUROPÉIA54,60%
BHIAO520PUTR$ 5,20311,14% OTM 1 d.u.0,03-0.050,03-91,429%0,030,020,043.145,0000.03EUROPÉIA7,15%
BHIAD930CALLR$ 9,3096,49% OTM 20 d.u.0,190.20,1958,333%0,090,1802.870,0000.19AMERICANA13,31%
BHIAQ25PUTR$ 62,50462,63% ITM 38 d.u.55,82-0.6255,82-0,428%27,6655,3202.791,0055,440.38EUROPÉIA98,22%
BHIAE770CALLR$ 7,7070,15% OTM 38 d.u.0,570.460,5700,140,2802.729,0000.57EUROPÉIA35,09%
BHIAD620CALLR$ 6,2036,33% ITM 20 d.u.0,950.920,95163,889%0002.286,000,860.09EUROPÉIA90,64%
BHIAD870CALLR$ 8,7084,64% OTM 20 d.u.0,210.240,21162,50%0,360,220,492.090,0000.21AMERICANA17,06%
BHIAD660CALLR$ 6,6041,82% ITM 20 d.u.0,650.760,6500001.580,000,460.19EUROPÉIA72,59%