Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:10:59

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 6,54

    1,07 arrow +19,597%

    • R$ 6,68

      Máxima

    • R$ 5,47

      Mínima

    • 13.774.700,00

      Volume

    • 19/03/25, 15:11:00

      Último Negócio

    • R$ 5,47

      Abertura

    • R$ 86,36

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 84,00%

      Desvio Padrão (1a)

    • 77,28%

      IV (1a)

    • 87,51%

      EWMA (1a)

    • 2,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BHIAP35PUTR$ 35,50334,69% ITM 21 d.u.28,80-0.928,80-2,439%28,8528,8028,9071.873,0028,960EUROPÉIA98,69%
BHIAQ200PUTR$ 50,00280,56% ITM 39 d.u.42,70-0.942,70-2,955%42,6442,5842,70863,0043,460EUROPÉIA99,13%
BHIAC710CALLR$ 7,10187,64% OTM 2 d.u.0,230.340,23257,143%0,230,220,2374.747,0000.23AMERICANA28,47%
BHIAC340CALLR$ 3,40441,95% ITM 2 d.u.3,180.973,1854,369%3,113,073,1543.265,003,140.04AMERICANA92,88%
BHIAE390CALLR$ 3,9069,19% ITM 39 d.u.2,730.982,7360,588%2,612,572,6527.562,002,640.09AMERICANA96,69%
BHIAD540CALLR$ 5,4053,93% ITM 21 d.u.1,240.921,24111,864%1,221,201,243.373,001,140.1EUROPÉIA88,92%
BHIAD550CALLR$ 5,5072,71% ITM 21 d.u.1,230.841,2389,231%1,211,181,2519.866,001,040.19AMERICANA77,99%
BHIAO500PUTR$ 5,00215,82% OTM 2 d.u.0,04-0.070,04-86,667%0,040,030,045.595,0000.04EUROPÉIA9,58%
BHIAQ950PUTR$ 9,50144,74% ITM 39 d.u.3,48-0.633,48-11,899%3,653,503,804.828,002,960.52EUROPÉIA81,73%
BHIAC910CALLR$ 9,10235,23% OTM 2 d.u.0,040.070,04300,00%0,040,030,04862,0000.04AMERICANA4,69%
BHIAO470PUTR$ 4,70193,71% OTM 2 d.u.0,01-0.020,01-92,857%0,020,010,022.068,0000.01EUROPÉIA3,33%
BHIAQ30PUTR$ 3,00153,14% OTM 39 d.u.0,11-0.050,1100,120,110,13900,0000.11EUROPÉIA15,25%
BHIAC102CALLR$ 10,25281,43% OTM 2 d.u.0,030.050,03200,00%0,020,010,02348,0000.03AMERICANA2,78%
BHIAH200CALLR$ 50,00120,22% OTM 103 d.u.0,020.010,02-60,00%0,020,010,02228,3200.02AMERICANA0,15%
BHIAC470CALLR$ 4,70357,70% ITM 2 d.u.1,980.881,98120,00%1,831,681,97171.875,001,840.14AMERICANA81,07%
BHIAC570CALLR$ 5,70133,87% ITM 2 d.u.0,890.890,89256,00%0,910,840,98154.330,000,840.05AMERICANA86,47%
BHIAC380CALLR$ 3,80322,86% ITM 2 d.u.2,760.982,7660,465%2,091,402,7847.026,002,740.02AMERICANA95,97%
BHIAP520PUTR$ 5,20139,12% OTM 21 d.u.0,39-0.210,39-32,759%0,450,400,5045.676,0000.39EUROPÉIA34,57%
BHIAP125PUTR$ 12,50159,53% ITM 21 d.u.5,98-0.885,98-12,317%6,455,827,0736.037,005,960.02EUROPÉIA94,67%
BHIAP650PUTR$ 6,50140,77% ATM 21 d.u.0,99-0.40,99-1,00%0,920,721,1231.728,0000.99EUROPÉIA56,41%
BHIAO570PUTR$ 5,70202,68% OTM 2 d.u.0,14-0.20,14-77,778%0,130,110,1429.306,0000.14EUROPÉIA24,93%
BHIAD70CALLR$ 7,0097,96% OTM 21 d.u.0,580.480,5893,333%0,550,420,6829.242,0000.58EUROPÉIA36,56%
BHIAO102PUTR$ 10,25405,40% ITM 2 d.u.3,85-0.863,85-22,379%4,203,904,4926.645,003,710.14EUROPÉIA92,25%
BHIAC480CALLR$ 4,80164,54% ITM 2 d.u.1,750.991,7594,444%0,841,67024.498,001,740.01AMERICANA97,95%
BHIAD610CALLR$ 6,1038,25% ITM 21 d.u.0,600.780,6030,435%0,800,650,9424.035,000,440.16AMERICANA74,97%
BHIAQ770PUTR$ 7,70120,36% ITM 39 d.u.1,88-0.531,8800,541,08022.560,001,160.72EUROPÉIA70,51%
BHIAP470PUTR$ 4,70145,76% OTM 21 d.u.0,27-0.150,27-30,769%0,310,270,3422.111,0000.27EUROPÉIA27,41%
BHIAQ300PUTR$ 75,00304,55% ITM 39 d.u.67,15-0.9267,15000021.442,6068,460EUROPÉIA99,56%
BHIAD670CALLR$ 6,70101,00% ATM 21 d.u.0,720.540,7280,00%0,680,600,7521.424,0000.72AMERICANA42,41%
BHIAO130PUTR$ 13,00433,85% ITM 2 d.u.6,50-0.946,50-15,365%3,3606,7120.651,006,460.04EUROPÉIA97,55%
BHIAP950PUTR$ 9,50152,51% ITM 21 d.u.3,25-0.733,25-17,303%3,373,183,5518.053,002,960.29EUROPÉIA85,17%
BHIAD650CALLR$ 6,5093,15% ATM 21 d.u.0,750.580,75150,00%0,770,700,8416.607,000,040.71AMERICANA47,16%
BHIAP300PUTR$ 75,00165,33% ITM 21 d.u.67,652-167,50-2,315%33,7167,41013.499,9068,460EUROPÉIA100,00%
BHIAP570PUTR$ 5,70121,38% OTM 21 d.u.0,47-0.270,47-41,25%0,550,420,6812.529,0000.47EUROPÉIA40,21%
BHIAD520CALLR$ 5,2039,17% ITM 21 d.u.1,400.991,40133,333%1,190,901,4811.824,001,340.06EUROPÉIA98,06%
BHIAO910PUTR$ 9,10483,62% ITM 2 d.u.2,97-0.712,97-15,143%00010.074,002,560.41EUROPÉIA83,64%
BHIAP680PUTR$ 6,80132,22% ATM 21 d.u.1,10-0.451,10-15,385%1,171,051,299.908,000,260.84EUROPÉIA60,43%
BHIAD710CALLR$ 7,1094,65% OTM 21 d.u.0,520.450,52246,667%0,750,500,999.818,0000.52AMERICANA34,54%
BHIAP930PUTR$ 9,30155,19% ITM 21 d.u.3,10-0.73,10-43,119%0009.300,002,760.34EUROPÉIA83,79%
BHIAO740PUTR$ 7,40431,19% ITM 2 d.u.1,54-0.551,54-18,085%0009.004,000,860.68EUROPÉIA69,53%
BHIAE670CALLR$ 6,7078,41% ATM 39 d.u.0,790.560,79295,00%0,690,580,808.495,0000.79EUROPÉIA43,35%
BHIAP530PUTR$ 5,30148,71% OTM 21 d.u.0,48-0.230,48-20,00%0,480,100,857.597,0000.48EUROPÉIA38,20%
BHIAD295CALLR$ 2,95128,15% ITM 21 d.u.3,630.993,631.715,00%1,8003,607.260,003,590.04AMERICANA97,71%
BHIAD570CALLR$ 5,7076,19% ITM 21 d.u.1,100.781,10144,444%1,151,001,306.688,000,840.26AMERICANA71,37%
BHIAC810CALLR$ 8,10205,22% OTM 2 d.u.0,080.140,08300,00%0,070,060,084.720,0000.08AMERICANA10,46%
BHIAC740CALLR$ 7,40184,06% OTM 2 d.u.0,150.250,151.800,00%0,130,100,164.159,0000.15EUROPÉIA20,35%
BHIAD950CALLR$ 9,50108,72% OTM 21 d.u.0,150.160,1500,160,140,184.149,0000.15AMERICANA9,48%
BHIAO380PUTR$ 3,80299,05% OTM 2 d.u.0,01-0.010,01-66,667%0,0100,013.717,0000.01EUROPÉIA2,82%
BHIAP750PUTR$ 7,50138,60% ITM 21 d.u.1,60-0.551,60-31,33%0,901,7903.680,000,960.64EUROPÉIA69,68%
BHIAD599CALLR$ 6,0083,77% ITM 21 d.u.0,950.70,95137,50%0,780,620,953.425,000,540.41EUROPÉIA61,04%