BHIA3 - CASAS BAHIA ON: Opções e cotação

INÍCIO /BHIA3

BHIA3 CASAS BAHIA ON

-0,16 -4,72%
- R$ 3,50
  Máxima
- R$ 3,17
  Mínima
- 7.198.000,00
  Volume
- 29/01/26, 18:06:00
  Último Negócio
- R$ 3,41
  Abertura
- R$ 23,85
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

93,00%
Desvio Padrão (1a)
49,75%
IV (1a)

71,01%
EWMA (1a)
1,61
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BHIAD200	0	R$ 1,29	1	0	0	0	2,00	0,04	0,01	0,03	0	-0.06	0,04	R$ 0,04	BHIAP200
BHIAD210	R$ 0,01	R$ 1,19	1	0	0	0	2,10	0	0	0	0	-0.07	0,04	R$ 0,04	BHIAP210
BHIAD30	R$ 0,38	R$ 0,38	0.78	0	0	0	3,00	0	0,21	0,11	0	-0.32	0,32	R$ 0,32	BHIAP30
BHIAD330	0	R$ 0,02	1	0	0	0	3,30	0	0	0	15,00	-0.39	0,69	R$ 0,69	BHIAP330
BHIAD400	0	0	0	0	0	0	4,00	0	0	0	-24,107	-0.67	0,85	R$ 0,85	BHIAP400
BHIAD410	0	0	0	0	0	0	4,10	1,40	0,33	0,87	0	-0.55	1,20	R$ 1,20	BHIAP410
BHIAD420	0	0	0	0	0	0	4,20	0	0	0	0	-0.6	1,19	R$ 0,80	BHIAP420
BHIAD430	0	0	0	0	0	0	4,30	0	0	0	0	-1	0,95	0	BHIAP430
BHIAD440	0	0	0	0	0	0	4,40	0	0	0	0	-1	1,047	0	BHIAP440
BHIAD450	0	0	0	0	0	0	4,50	0	0	0	0	-1	1,144	0	BHIAP450
BHIAD460	0	0	0	0	0	0	4,60	0	0	0	0	-1	1,241	0	BHIAP460
BHIAD470	0	0	0	0	0	0	4,70	0	0	0	0	-1	1,339	0	BHIAP470
BHIAD480	0	0	0	0	0	0	4,80	0	0	0	0	-1	1,436	0	BHIAP480
BHIAD490	0	0	0	0	0	0	4,90	0	0	0	0	-1	1,533	0	BHIAP490
BHIAD500	0	0	0	0	0	0	5,00	0	0	0	0	-0.61	2,052	R$ 1,41	BHIAP500
BHIAD510	0	0	0	0	0	0	5,10	0	0	0	0	-1	1,727	0	BHIAP510
BHIAD520	0	0	0	0	0	0	5,20	0	0	0	0	-1	1,825	0	BHIAP520
BHIAD530	R$ 0,08	R$ 0,08	0.15	14,286	0,15	0,30	5,30	0	0	0	0	-1	1,922	0	BHIAP530
BHIAD540	0	0	0	0	0	0	5,40	0	0	0	0	-1	2,019	R$ 1,98	BHIAP540
BHIAD550	0	0	0	0	0	0	5,50	0	0	0	0	-1	2,116	0	BHIAP550
BHIAD560	0	0	0	0	0	0	5,60	0	0	0	0	-1	2,213	0	BHIAP560
BHIAD570	0	0	0	0	0	0	5,70	0	0	0	0	-1	2,311	0	BHIAP570
BHIAD580	0	0	0	0	0	0	5,80	0	0	0	0	-1	2,408	0	BHIAP580
BHIAD590	0	0	0	0	0	0	5,90	0	0	0	0	-1	2,505	0	BHIAP590
BHIAD600	0	0	0	0	0	0	6,00	0	0	0	0	-0.8	2,75	R$ 2,75	BHIAP600
BHIAD610	0	0	0	0	0	0	6,10	0	0	0	0	-1	2,699	0	BHIAP610
BHIAD620	0	0	0	0	0	0	6,20	0	0	0	0	-1	2,797	0	BHIAP620
BHIAD630	0	0	0	0	0	0	6,30	0	0	0	0	-1	2,894	0	BHIAP630
BHIAD640	0	0	0	0	0	0	6,40	0	0	0	0	-1	2,991	0	BHIAP640
BHIAD650	0	0	0	0	0	0	6,50	0	0	0	0	-1	3,088	0	BHIAP650
BHIAD660	0	0	0	0	0	0	6,60	0	0	0	0	-1	3,185	0	BHIAP660
BHIAD670	0	0	0	0	0	0	6,70	0	0	0	0	-1	3,283	0	BHIAP670
BHIAD680	0	0	0	0	0	0	6,80	0	0	0	0	-1	3,38	0	BHIAP680
BHIAD690	0	0	0	0	0	0	6,90	0	0	0	0	-1	3,477	0	BHIAP690
BHIAD700	0	0	0	0	0	0	7,00	0	0	0	0	-0.68	3,95	R$ 3,95	BHIAP700
BHIAD710	0	0	0	0	0	0	7,10	0	0	0	0	-1	3,671	0	BHIAP710
BHIAD720	0	0	0	0	0	0	7,20	0	0	0	0	-1	3,769	0	BHIAP720
BHIAD730	0	0	0	0	0	0	7,30	0	0	0	0	-1	3,866	0	BHIAP730
BHIAD740	0	0	0	0	0	0	7,40	0	0	0	0	-1	3,963	0	BHIAP740
BHIAD750	0	0	0	0	0	0	7,50	0	0	0	0	-1	4,06	0	BHIAP750
BHIAD760	0	0	0	0	0	0	7,60	0	0	0	0	-1	4,157	0	BHIAP760
BHIAD770	0	0	0	0	0	0	7,70	0	0	0	0	-1	4,255	0	BHIAP770
BHIAD780	0	0	0	0	0	0	7,80	0	0	0	0	-1	4,352	0	BHIAP780
BHIAD790	0	0	0	0	0	0	7,90	0	0	0	0	-1	4,449	0	BHIAP790
BHIAD800	0	0	0	0	0	0	8,00	0	0	0	0	-1	4,546	0	BHIAP800
BHIAD810	0	0	0	0	0	0	8,10	0	0	0	0	-1	4,643	0	BHIAP810
BHIAD820	0	0	0	0	0	0	8,20	0	0	0	0	-1	4,741	0	BHIAP820
BHIAD830	0	0	0	0	0	0	8,30	0	0	0	0	-1	4,838	0	BHIAP830
BHIAD840	0	0	0	0	0	0	8,40	0	0	0	0	-1	4,935	0	BHIAP840
BHIAD850	0	0	0	0	0	0	8,50	0	0	0	0	-1	5,032	0	BHIAP850
BHIAD860	0	0	0	0	0	0	8,60	0	0	0	0	-1	5,129	0	BHIAP860
BHIAD870	0	0	0	0	0	0	8,70	0	0	0	0	-1	5,227	0	BHIAP870
BHIAD880	0	0	0	0	0	0	8,80	0	0	0	0	-1	5,324	0	BHIAP880
BHIAD890	0	0	0	0	0	0	8,90	0	0	0	0	-1	5,421	0	BHIAP890
BHIAD900	0	0	0	0	0	0	9,00	0	0	0	0	-1	5,518	0	BHIAP900
BHIAD910	0	0	0	0	0	0	9,10	0	0	0	0	-1	5,615	0	BHIAP910
BHIAD920	0	0	0	0	0	0	9,20	0	0	0	0	-1	5,713	0	BHIAP920
BHIAD930	0	0	0	0	0	0	9,30	0	0	0	0	-1	5,81	0	BHIAP930
BHIAD940	0	0	0	0	0	0	9,40	0	0	0	0	-1	5,907	0	BHIAP940
BHIAD950	0	0	0	0	0	0	9,50	0	0	0	0	-1	6,004	0	BHIAP950
BHIAD960	0	0	0	0	0	0	9,60	0	0	0	0	-1	6,101	0	BHIAP960
BHIAD970	0	0	0	0	0	0	9,70	0	0	0	0	-1	6,199	0	BHIAP970
BHIAD980	0	0	0	0	0	0	9,80	0	0	0	0	-1	6,296	0	BHIAP980
BHIAD990	0	0	0	0	0	0	9,90	0	0	0	0	-1	6,393	0	BHIAP990
BHIAD100	0	0	0	0	0	0	10,00	0	0	0	0	-1	6,49	0	BHIAP100
BHIAD110	0	0	0	0	0	0	11,00	0	0	0	0	-0.97	7,476	R$ 7,30	BHIAP110
BHIAD120	0	0	0	0	0	0	12,00	0	0	0	0	-0.93	8,486	R$ 8,24	BHIAP120
BHIAD130	0	0	0	0	0	0	13,00	0	0	0	0	-1	9,406	0	BHIAP130
BHIAD140	0	0	0	0	0	0	14,00	0	0	0	0	-1	10,378	0	BHIAP140
BHIAD150	0	0	0	0	0	0	15,00	0	0	0	0	-1	11,35	0	BHIAP150
BHIAD160	0	0	0	0	0	0	16,00	0	0	0	0	-1	12,322	0	BHIAP160
BHIAD170	0	0	0	0	0	0	17,00	0	0	0	0	-1	13,294	0	BHIAP170
BHIAD230	0	0	0	0	0	0	23,00	0	0	0	0	-1	19,127	0	BHIAP230
BHIAD240	0	0	0	0	0	0	24,00	0	0	0	0	-1	20,099	0	BHIAP240
BHIAD250	0	0	0	0	0	0	25,00	0	0	0	0	-1	21,071	0	BHIAP250
BHIAD260	0	0	0	0	0	0	26,00	0	0	0	0	-1	22,043	0	BHIAP260
BHIAD270	0	0	0	0	0	0	27,00	0	0	0	0	-1	23,015	0	BHIAP270
BHIAD280	0	0	0	0	0	0	28,00	0	0	0	0	-1	23,987	0	BHIAP280
BHIAD290	0	0	0	0	0	0	29,00	0	0	0	0	-1	24,959	0	BHIAP290
BHIAD300	0	0	0	0	0	0	30,00	0	0	0	0	-1	25,931	0	BHIAP300
BHIAD310	0	0	0	0	0	0	31,00	0	0	0	0	-1	26,903	0	BHIAP310

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 163,20 -0.19%
AAPL34	R$ 67,32 0.673%
ABCB4	R$ 26,62 -0.93%
ABEV3	R$ 14,76 -1.271%
AERI3	R$ 3,16 -2.167%
AGRO3	R$ 21,43 -2.057%
ALOS3	R$ 30,78 -1.251%
ALPA4	R$ 13,82 0.072%
ALUP11	R$ 34,05 -0.439%
AMAR3	R$ 0,97 -2.02%
AMBP3	R$ 0,29 -3.333%
AMZO34	R$ 62,91 -0.412%
ANIM3	R$ 5,14 -2.467%
ARML3	R$ 4,80 2.128%
ASAI3	R$ 8,67 -3.128%
AUAU3	R$ 3,42 2.09%
AUAU99	R$ 4,06 0%
AURA33	R$ 128,93 2.979%
AURE3	R$ 11,32 -3.165%
AXIA3	R$ 54,76 -1.333%
AXIA6	R$ 57,73 -1.401%
AXIA7	R$ 53,05 -2.086%
AXIA98	R$ 69,74 0%
AXIA98	R$ 69,74 0%
AXIA99	R$ 74,09 0%
AXIA99	R$ 74,09 0%
AZUL53	R$ 10,89 0.833%
AZZA3	R$ 27,04 -1.314%
B3SA3	R$ 16,68 1.03%
BABA34	R$ 32,37 -0.553%
BBAS3	R$ 25,50 0.394%
BBDC3	R$ 18,42 -1.392%
BBDC4	R$ 21,44 -1.289%
BBSE3	R$ 37,54 -0.635%
BEEF3	R$ 6,18 0.488%
BERK34	R$ 123,93 0.511%
BHIA3	R$ 3,23 -4.72%
BLAU3	R$ 9,88 -1.887%
BMGB4	R$ 5,06 -1.172%
BMOB3	R$ 24,42 -6.005%
BOVA11	R$ 179,65 -0.965%
BOVB11	R$ 187,33 -0.747%
BOVV11	R$ 188,57 -0.753%
BOVX11	R$ 18,74 -0.794%
BPAC11	R$ 60,97 -2.009%
BRAP4	R$ 24,61 -0.806%
BRAV3	R$ 18,99 0.85%
BRAX11	R$ 153,26 -0.809%
BRKM5	R$ 9,51 -2.06%
BRSR6	R$ 18,79 0.535%
CAML3	R$ 6,75 0.746%
CASH3	R$ 3,94 -4.831%
CBAV3	R$ 10,35 1.97%
CEAB3	R$ 12,02 -3.84%
CHVX34	R$ 88,92 0.509%
CMIG3	R$ 15,05 -1.762%
CMIG4	R$ 11,51 -0.69%
CMIN3	R$ 6,13 -4.517%
COCA34	R$ 64,00 1.442%
COGN3	R$ 4,52 -1.525%
CPFE3	R$ 51,70 -2.545%
CPLE3	R$ 13,09 -2.965%
CPLE99	R$ 14,26 0%
CPLE99	R$ 14,26 0%
CSAN3	R$ 5,91 -1.99%
CSMG3	R$ 50,45 -1.753%
CSNA3	R$ 10,52 -3.398%
CURY3	R$ 34,23 -2.256%
CVCB3	R$ 2,23 -15.53%
CXSE3	R$ 17,27 -1.875%
CYRE3	R$ 29,70 -1.165%
CYRE99	R$ 35,50 0%
DASA3	R$ 4,08 -3.088%
DIRR3	R$ 13,88 -2.322%
DXCO3	R$ 5,80 -4.762%
E1MR34	R$ 784,43 0%
ECOR3	R$ 11,93 -2.053%
EGIE3	R$ 33,53 -0.06%
EMBJ3	R$ 97,36 -2.416%
ENEV3	R$ 21,17 -1.672%
ENGI11	R$ 51,42 -2.926%
ENJU3	R$ 1,06 -2.752%
EQTL3	R$ 40,82 -1.401%
ESPA3	R$ 0,88 -1.124%
EVEN3	R$ 7,80 -1.763%
EXXO34	R$ 91,49 2.798%
EZTC3	R$ 15,14 -3.321%
FESA4	R$ 8,05 -1.589%
FLRY3	R$ 16,80 -1.754%
GFSA3	R$ 4,37 -5.819%
GGBR4	R$ 22,74 -4.172%
GGPS3	R$ 18,82 -1.207%
GMAT3	R$ 4,89 -2.976%
GMCO34	R$ 111,00 0.443%
GOAU4	R$ 9,99 -5.128%
GOGL34	R$ 143,56 -1.59%
GOLD11	R$ 29,17 0.034%
GRND3	R$ 4,92 0%
GSGI34	R$ 163,99 1.542%
GUAR3	R$ 9,70 -0.103%
HAPV3	R$ 13,43 -2.327%
HBOR3	R$ 2,75 -2.827%
HBSA3	R$ 3,98 -0.995%
HYPE3	R$ 25,22 -3.63%
IFCM3	R$ 0,77 -6.098%
IGTI11	R$ 28,32 -1.496%
INBR32	R$ 50,68 -4.377%
INTB3	R$ 12,35 0.652%
IRBR3	R$ 59,07 -1.861%
ISAE4	R$ 28,14 -0.776%
ITLC34	R$ 41,79 0.36%
ITSA4	R$ 13,88 -1.14%
ITUB3	R$ 42,98 -0.139%
ITUB4	R$ 46,15 -0.41%
IVVB11	R$ 406,40 -0.263%
JALL3	R$ 3,05 -6.442%
JBSS32	R$ 81,15 1.109%
JHSF3	R$ 9,63 1.049%
JNJB34	R$ 78,59 0.025%
JPMC34	R$ 159,69 1.72%
KEPL3	R$ 10,28 -1.627%
KLBN11	R$ 19,00 -3.012%
LAVV3	R$ 17,72 -1.556%
LEVE3	R$ 34,39 -1.007%
LILY34	R$ 175,66 -1.342%
LJQQ3	R$ 2,49 -5.323%
LOGG3	R$ 26,97 0.037%
LOGN3	R$ 32,25 0%
LREN3	R$ 15,30 -1.608%
LWSA3	R$ 4,88 -2.4%
M1TA34	R$ 136,41 5.933%
MATD3	R$ 5,65 -0.353%
MBRF3	R$ 18,72 -1.629%
MCDC34	R$ 82,67 1.436%
MDIA3	R$ 24,64 -2.686%
MDNE3	R$ 27,94 2.344%
MEAL3	R$ 1,20 -1.639%
MELI34	R$ 96,45 -3.007%
MGLU3	R$ 9,72 -3.571%
MILS3	R$ 15,51 -0.577%
MLAS3	R$ 1,43 2.878%
MOTV3	R$ 16,71 -1.764%
MOVI3	R$ 12,45 0.973%
MRVE3	R$ 8,08 -2.297%
MSFT34	R$ 93,29 -8.188%
MTRE3	R$ 3,95 -1.741%
MULT3	R$ 32,65 0.153%
MYPK3	R$ 10,86 -1.719%
N1VO34	R$ 38,55 -1.507%
NASD11	R$ 18,69 -0.796%
NATU3	R$ 8,68 -2.032%
NEOE3	R$ 32,43 0.216%
NFLX34	R$ 8,59 -2.497%
NVDC34	R$ 20,84 0.482%
ODPV3	R$ 11,39 0.176%
ONCO3	R$ 2,48 -2.745%
ORVR3	R$ 73,88 -0.579%
OXYP34	R$ 39,49 1.778%
P1GR34	R$ 533,52 -3.662%
PAGS34	R$ 12,54 1.211%
PCAR3	R$ 3,77 -1.309%
PETR3	R$ 40,30 0.649%
PETR4	R$ 37,70 0.964%
PGMN3	R$ 6,56 -3.953%
PIBB11	R$ 325,30 -0.748%
PLPL3	R$ 15,10 -0.919%
PNVL3	R$ 13,27 -2.926%
POMO4	R$ 6,50 -1.515%
POSI3	R$ 4,40 -4.555%
PRIO3	R$ 51,51 2%
PSSA3	R$ 49,56 -0.622%
PTBL3	R$ 3,57 -1.653%
PYPL34	R$ 13,70 -1.226%
QUAL3	R$ 2,30 -2.954%
RADL3	R$ 24,48 -1.251%
RAIL3	R$ 14,88 -1.782%
RAIZ4	R$ 1,04 -3.704%
RANI3	R$ 9,14 -2.766%
RAPT4	R$ 6,71 -1.324%
RDOR3	R$ 42,73 -3.216%
RECV3	R$ 11,30 -1.568%
RENT3	R$ 48,13 -1.735%
RENT4	R$ 46,53 -1.96%
RENT99	R$ 50,80 0%
RIOT34	R$ 491,62 1.467%
ROMI3	R$ 8,52 -2.851%
ROXO34	R$ 16,32 0.123%
SANB11	R$ 36,95 -1.467%
SANB3	R$ 18,20 -1.568%
SAPR11	R$ 47,64 -0.501%
SBFG3	R$ 14,45 -5.863%
SBSP3	R$ 139,63 -1.503%
SEER3	R$ 11,79 -2.158%
SEQL3	R$ 1,71 -2.286%
SIMH3	R$ 6,81 1.794%
SIMN34	R$ 242,92 1.221%
SLCE3	R$ 15,82 -1.001%
SMAL11	R$ 124,70 -1.819%
SMFT3	R$ 22,45 -2.221%
SMTO3	R$ 15,60 0.064%
SOJA3	R$ 8,80 -2.439%
SPXI11	R$ 49,50 -0.242%
SUZB3	R$ 49,36 -4.637%
TAEE11	R$ 42,63 -1.434%
TASA4	R$ 5,45 -5.052%
TCSA3	R$ 1,45 -2.685%
TEND3	R$ 27,20 0.741%
TIMS3	R$ 24,93 -1.228%
TMOS34	R$ 66,48 1.203%
TOKY3	R$ 0,63 -5.97%
TOTS3	R$ 45,85 -3.168%
TRAD3	R$ 3,02 -6.79%
TRIS3	R$ 7,13 -2.06%
TSLA34	R$ 67,49 -5.41%
TSMC34	R$ 219,96 -0.964%
TTEN3	R$ 16,23 -0.916%
TUPY3	R$ 13,02 -2.472%
UGPA3	R$ 25,30 -0.433%
UNIP6	R$ 62,14 -1.145%
USIM5	R$ 6,63 -4.878%
VALE3	R$ 87,41 0.506%
VAMO3	R$ 4,10 -0.243%
VAMO99	R$ 4,42 0%
VBBR3	R$ 28,67 -1.444%
VERZ34	R$ 34,52 1.321%
VISA34	R$ 86,01 1.643%
VIVA3	R$ 27,33 -0.618%
VIVT3	R$ 37,49 -0.977%
VLID3	R$ 22,11 -3.45%
VULC3	R$ 17,98 -0.388%
VVEO3	R$ 1,50 -1.316%
WALM34	R$ 37,92 -0.053%
WEGE3	R$ 52,07 0.97%
WIZC3	R$ 9,81 -2.679%
XBOV11	R$ 178,56 -0.772%
XPBR31	R$ 105,01 -1.988%
YDUQ3	R$ 14,32 -2.452%

Lucrar no mercado de opções agora ficou muito mais fácil

BHIA3 CASAS BAHIA ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT