BHIA3 - CASAS BAHIA ON: Opções e cotação

INÍCIO /BHIA3

BHIA3 CASAS BAHIA ON

0,05 +1,923%
- R$ 2,72
  Máxima
- R$ 2,62
  Mínima
- 5.309.000,00
  Volume
- 30/04/26, 16:09:33
  Último Negócio
- R$ 2,65
  Abertura
- R$ 14,21
  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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Mid	Delta	Teórico	Último	Código
BHIAH70	0	R$ 1,98	1	0	0	0	0,70	0	0	0	0	0	BHIAT70
BHIAH180	0	R$ 0,92	1	0	0	0	1,80	0	0	0	0	0	BHIAT180
BHIAH280	0	0	0	0	0	0	2,80	0,58	0,29	-0.45	0,39	R$ 0,39	BHIAT280
BHIAH290	0	0	0	0	0	0	2,90	0	0	-1	0,134	0	BHIAT290
BHIAH300	0	0	0	0	0	0	3,00	0	0	-1	0,23	0	BHIAT300
BHIAH310	0	0	0	0	0	0	3,10	0	0	-1	0,326	0	BHIAT310
BHIAH320	0	0	0	0	0	0	3,20	0	0	-1	0,422	0	BHIAT320
BHIAH330	0	0	0	0	0	0	3,30	0	0	-1	0,518	0	BHIAT330
BHIAH340	0	0	0	0	0	0	3,40	0	0	-1	0,614	0	BHIAT340
BHIAH350	0	0	0	0	0	0	3,50	0	0	-1	0,71	0	BHIAT350
BHIAH360	0	0	0	0	0	0	3,60	0	0	-1	0,806	0	BHIAT360
BHIAH370	0	0	0	0	0	0	3,70	0	0	-1	0,902	0	BHIAT370
BHIAH380	0	0	0	0	0	0	3,80	0	0	-1	0,998	0	BHIAT380
BHIAH390	0	0	0	0	0	0	3,90	0	0	-1	1,094	0	BHIAT390
BHIAH400	0	0	0	0	0	0	4,00	0	0	-1	1,19	0	BHIAT400
BHIAH410	0	0	0	0	0	0	4,10	0	0	-1	1,286	0	BHIAT410
BHIAH420	0	0	0	0	0	0	4,20	0	0	-1	1,382	0	BHIAT420
BHIAH430	0	0	0	0	0	0	4,30	0	0	-1	1,478	0	BHIAT430
BHIAH440	0	0	0	0	0	0	4,40	0	0	-1	1,574	0	BHIAT440
BHIAH450	0	0	0	0	0	0	4,50	0	0	-1	1,67	0	BHIAT450
BHIAH460	0	0	0	0	0	0	4,60	0	0	-1	1,766	0	BHIAT460
BHIAH470	0	0	0	0	0	0	4,70	0	0	-1	1,862	0	BHIAT470
BHIAH480	0	0	0	0	0	0	4,80	0	0	-1	1,958	0	BHIAT480
BHIAH490	0	0	0	0	0	0	4,90	0	0	-1	2,054	0	BHIAT490
BHIAH500	0	0	0	0	0	0	5,00	0	0	-1	2,15	0	BHIAT500
BHIAH510	0	0	0	0	0	0	5,10	0	0	-1	2,246	0	BHIAT510
BHIAH520	0	0	0	0	0	0	5,20	0	0	-1	2,342	0	BHIAT520
BHIAH530	0	0	0	0	0	0	5,30	0	0	-1	2,438	0	BHIAT530
BHIAH540	0	0	0	0	0	0	5,40	0	0	-1	2,534	0	BHIAT540
BHIAH550	0	0	0	0	0	0	5,50	0	0	-1	2,63	0	BHIAT550
BHIAH560	0	0	0	0	0	0	5,60	0	0	-1	2,726	0	BHIAT560
BHIAH570	0	0	0	0	0	0	5,70	0	0	-1	2,822	0	BHIAT570
BHIAH580	0	0	0	0	0	0	5,80	0	0	-1	2,918	0	BHIAT580
BHIAH590	0	0	0	0	0	0	5,90	0	0	-1	3,014	0	BHIAT590
BHIAH60	R$ 0,05	R$ 0,05	0.1	0,51	0,01	1,00	6,00	0	0	-1	3,11	R$ 2,50	BHIAT60
BHIAH610	0	0	0	0	0	0	6,10	0	0	-1	3,206	0	BHIAT610
BHIAH620	0	0	0	0	0	0	6,20	0	0	-1	3,302	0	BHIAT620
BHIAH630	0	0	0	0	0	0	6,30	0	0	-1	3,398	0	BHIAT630
BHIAH640	0	0	0	0	0	0	6,40	0	0	-1	3,494	0	BHIAT640
BHIAH650	0	0	0	0	0	0	6,50	0	0	-1	3,59	0	BHIAT650
BHIAH660	0	0	0	0	0	0	6,60	0	0	-1	3,686	0	BHIAT660
BHIAH670	0	0	0	0	0	0	6,70	0	0	-1	3,782	0	BHIAT670
BHIAH680	0	0	0	0	0	0	6,80	0	0	-1	3,878	0	BHIAT680
BHIAH690	0	0	0	0	0	0	6,90	0	0	-1	3,975	0	BHIAT690
BHIAH700	R$ 0,40	R$ 0,40	0.35	0,18	0	0,35	7,00	0	0	-1	4,071	R$ 3,50	BHIAT700
BHIAH710	0	0	0	0	0	0	7,10	0	0	-1	4,167	0	BHIAT710
BHIAH720	0	0	0	0	0	0	7,20	0	0	-1	4,263	0	BHIAT720
BHIAH730	0	0	0	0	0	0	7,30	0	0	-1	4,359	0	BHIAT730
BHIAH740	0	0	0	0	0	0	7,40	0	0	-1	4,455	0	BHIAT740
BHIAH750	0	0	0	0	0	0	7,50	0	0	-1	4,551	0	BHIAT750
BHIAH760	0	0	0	0	0	0	7,60	0	0	-1	4,647	0	BHIAT760
BHIAH770	0	0	0	0	0	0	7,70	0	0	-1	4,743	0	BHIAT770
BHIAH780	0	0	0	0	0	0	7,80	0	0	-1	4,839	0	BHIAT780
BHIAH790	0	0	0	0	0	0	7,90	0	0	-1	4,935	0	BHIAT790
BHIAH80	R$ 0,35	R$ 0,35	0.31	0,18	0	0,35	8,00	0	0	-0.9	5,098	R$ 4,51	BHIAT80
BHIAH810	0	0	0	0	0	0	8,10	0	0	-1	5,127	0	BHIAT810
BHIAH820	0	0	0	0	0	0	8,20	0	0	-1	5,223	0	BHIAT820
BHIAH830	0	0	0	0	0	0	8,30	0	0	-1	5,319	0	BHIAT830
BHIAH840	0	0	0	0	0	0	8,40	0	0	-1	5,415	0	BHIAT840
BHIAH850	0	0	0	0	0	0	8,50	0	0	-1	5,511	0	BHIAT850
BHIAH860	0	0	0	0	0	0	8,60	0	0	-1	5,607	0	BHIAT860
BHIAH870	0	0	0	0	0	0	8,70	0	0	-1	5,703	0	BHIAT870
BHIAH880	0	0	0	0	0	0	8,80	0	0	-1	5,799	0	BHIAT880
BHIAH890	0	0	0	0	0	0	8,90	0	0	-1	5,895	0	BHIAT890
BHIAH900	R$ 0,03	R$ 0,03	0.05	0	0	0	9,00	0	0	-1	5,991	0	BHIAT900
BHIAH910	0	0	0	0	0	0	9,10	0	0	-1	6,087	0	BHIAT910
BHIAH920	0	0	0	0	0	0	9,20	0	0	-1	6,183	0	BHIAT920
BHIAH930	0	0	0	0	0	0	9,30	0	0	-1	6,279	0	BHIAT930
BHIAH940	0	0	0	0	0	0	9,40	0	0	-1	6,375	0	BHIAT940
BHIAH950	0	0	0	0	0	0	9,50	0	0	-1	6,471	0	BHIAT950
BHIAH960	0	0	0	0	0	0	9,60	0	0	-1	6,567	0	BHIAT960
BHIAH980	0	0	0	0	0	0	9,80	0	0	-1	6,759	0	BHIAT980
BHIAH100	R$ 0,35	R$ 0,35	0.3	0,18	0	0,35	10,00	0	0	-1	6,951	R$ 6,35	BHIAT100
BHIAH105	0	0	0	0	0	0	10,50	0	0	-1	7,431	0	BHIAT105
BHIAH110	R$ 0,35	R$ 0,35	0.29	0,18	0	0,35	11,00	0	0	-1	7,911	R$ 6,40	BHIAT110
BHIAH115	0	0	0	0	0	0	11,50	0	0	-1	8,391	0	BHIAT115
BHIAH12	R$ 0,26	R$ 0,26	0.23	0,13	0	0,26	12,00	0	0	-0.34	10,18	R$ 8,76	BHIAT12
BHIAH125	0	0	0	0	0	0	12,50	0	0	-1	9,351	0	BHIAT125
BHIAH130	0	0	0	0	0	0	13,00	0	0	-1	9,831	0	BHIAT130
BHIAH135	0	0	0	0	0	0	13,50	0	0	-1	10,311	0	BHIAT135
BHIAH140	0	0	0	0	0	0	14,00	0	0	-1	10,791	0	BHIAT140
BHIAH145	0	0	0	0	0	0	14,50	0	0	-1	11,271	0	BHIAT145
BHIAH150	0	0	0	0	0	0	15,00	0	0	-1	11,751	0	BHIAT150
BHIAH155	0	0	0	0	0	0	15,50	0	0	-1	12,231	0	BHIAT155
BHIAH160	0	0	0	0	0	0	16,00	0	0	-1	12,711	0	BHIAT160
BHIAH165	0	0	0	0	0	0	16,50	0	0	-1	13,191	0	BHIAT165
BHIAH170	0	0	0	0	0	0	17,00	0	0	-1	13,671	0	BHIAT170
BHIAH175	0	0	0	0	0	0	17,50	0	0	-1	14,151	0	BHIAT175
BHIAH18	0	0	0	0	0	0	18,00	0	0	-1	14,631	0	BHIAT18
BHIAH185	0	0	0	0	0	0	18,50	0	0	-1	15,111	0	BHIAT185
BHIAH190	0	0	0	0	0	0	19,00	0	0	-1	15,591	0	BHIAT190
BHIAH195	0	0	0	0	0	0	19,50	0	0	-1	16,071	0	BHIAT195
BHIAH200	0	0	0	0	0	0	20,00	0	0	-1	16,551	0	BHIAT200
BHIAH205	0	0	0	0	0	0	20,50	0	0	-1	17,031	0	BHIAT205
BHIAH210	0	0	0	0	0	0	21,00	0	0	-1	17,511	0	BHIAT210
BHIAH215	0	0	0	0	0	0	21,50	0	0	-1	17,991	0	BHIAT215
BHIAH220	0	0	0	0	0	0	22,00	0	0	-1	18,471	0	BHIAT220
BHIAH225	0	0	0	0	0	0	22,50	0	0	-1	18,952	0	BHIAT225
BHIAH230	0	0	0	0	0	0	23,00	0	0	-1	19,432	0	BHIAT230
BHIAH235	0	0	0	0	0	0	23,50	0	0	-1	19,912	0	BHIAT235
BHIAH240	0	0	0	0	0	0	24,00	0	0	-1	20,392	0	BHIAT240
BHIAH245	0	0	0	0	0	0	24,50	0	0	-1	20,872	0	BHIAT245
BHIAH250	0	0	0	0	0	0	25,00	0	0	-1	21,352	0	BHIAT250
BHIAH255	0	0	0	0	0	0	25,50	0	0	-1	21,832	0	BHIAT255
BHIAH260	0	0	0	0	0	0	26,00	0	0	-1	22,312	0	BHIAT260
BHIAH265	0	0	0	0	0	0	26,50	0	0	-1	22,792	0	BHIAT265
BHIAH270	0	0	0	0	0	0	27,00	0	0	-1	23,272	0	BHIAT270
BHIAH275	0	0	0	0	0	0	27,50	0	0	-1	23,752	0	BHIAT275
BHIAH28	0	0	0	0	0	0	28,00	0	0	-1	24,232	0	BHIAT28
BHIAH285	0	0	0	0	0	0	28,50	0	0	-1	24,712	0	BHIAT285
BHIAH29	0	0	0	0	0	0	29,00	0	0	-1	25,192	0	BHIAT29
BHIAH295	0	0	0	0	0	0	29,50	0	0	-1	25,672	0	BHIAT295
BHIAH30	0	0	0	0	0	0	30,00	0	0	-1	26,152	0	BHIAT30

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 218,17 3.639%
AAPL34	R$ 67,85 0.563%
ABCB4	R$ 25,16 1.452%
ABEV3	R$ 14,59 1.814%
AERI3	R$ 2,62 -1.504%
AGRO3	R$ 18,98 2.098%
ALOS3	R$ 30,71 1.959%
ALPA4	R$ 12,20 6.457%
ALUP11	R$ 34,57 1.378%
AMAR3	R$ 0,86 -1.149%
AMBP3	R$ 0,21 -4.545%
AMZO34	R$ 65,39 0.169%
ANIM3	R$ 4,01 2.821%
ARML3	R$ 4,82 1.903%
ASAI3	R$ 8,99 2.86%
ASML34	R$ 130,24 2.9%
AUAU3	R$ 3,44 0.585%
AUAU99	R$ 4,20 0%
AURA33	R$ 140,76 3.538%
AURE3	R$ 14,04 2.183%
AXIA3	R$ 62,00 2.479%
AXIA6	R$ 68,05 2.485%
AXIA7	R$ 59,14 2.62%
AXIA98	R$ 77,66 0%
AXIA98	R$ 77,66 0%
AXIA99	R$ 85,04 0%
AXIA99	R$ 85,04 0%
AZZA3	R$ 21,57 1.986%
B3SA3	R$ 18,08 1.119%
BABA34	R$ 23,40 0.949%
BACW39	R$ 75,18 0.899%
BBAS3	R$ 22,24 2.441%
BBDC3	R$ 16,77 1.513%
BBDC4	R$ 19,46 1.832%
BBSE3	R$ 33,98 0.681%
BEEF3	R$ 3,82 0.526%
BEEM39	R$ 52,80 0.821%
BERK34	R$ 117,67 -1.391%
BHIA3	R$ 2,65 1.923%
BIAU39	R$ 107,70 0.307%
BLAU3	R$ 10,01 1.213%
BMGB4	R$ 5,38 1.894%
BMOB3	R$ 26,16 2.428%
BOVA11	R$ 184,43 1.878%
BOVB11	R$ 192,00 1.625%
BOVV11	R$ 193,58 1.67%
BOVX11	R$ 19,25 1.583%
BPAC11	R$ 59,61 1.776%
BRAP4	R$ 23,14 2.344%
BRAV3	R$ 19,09 1.005%
BRAX11	R$ 157,08 1.499%
BRKM5	R$ 9,42 5.369%
BRSR6	R$ 15,60 0.971%
BSLV39	R$ 110,35 2.271%
CAML3	R$ 6,31 0.478%
CASH3	R$ 4,14 3.242%
CBAV3	R$ 10,59 0.514%
CEAB3	R$ 11,31 3.193%
CHVX34	R$ 95,47 -0.521%
CMIG3	R$ 16,87 2.057%
CMIG4	R$ 12,61 1.612%
CMIN3	R$ 4,70 2.397%
COCA34	R$ 64,69 -1.97%
COGN3	R$ 2,80 2.19%
CPFE3	R$ 48,88 4.27%
CPLE3	R$ 15,90 2.094%
CPLE99	R$ 16,34 0%
CPLE99	R$ 16,34 0%
CSAN3	R$ 5,02 1.414%
CSMG3	R$ 54,22 0.781%
CSNA3	R$ 6,32 2.597%
CURY3	R$ 30,05 2.49%
CVCB3	R$ 1,96 1.554%
CXSE3	R$ 18,02 1.578%
CYRE3	R$ 23,57 0.726%
CYRE99	R$ 27,39 0%
DASA3	R$ 3,41 14.815%
DIRR3	R$ 12,95 1.489%
DXCO3	R$ 5,25 2.14%
E1MR34	R$ 695,62 0%
ECOR3	R$ 8,83 1.494%
EGIE3	R$ 35,16 1.472%
EMBJ3	R$ 77,21 1.206%
ENEV3	R$ 27,19 2.372%
ENGI11	R$ 53,04 2.039%
ENJU3	R$ 1,19 0.847%
EQTL3	R$ 42,55 2.038%
ESPA3	R$ 1,02 0%
EVEN3	R$ 6,28 0.803%
EXXO34	R$ 95,69 -0.695%
EZTC3	R$ 14,11 1.365%
FESA4	R$ 7,76 1.438%
FLRY3	R$ 16,18 0.936%
GFSA3	R$ 1,30 2.362%
GGBR4	R$ 22,82 1.603%
GGPS3	R$ 15,06 1.551%
GMAT3	R$ 4,38 1.86%
GMCO34	R$ 95,79 0.504%
GOAU4	R$ 9,91 1.226%
GOGL34	R$ 158,21 6.935%
GOLD11	R$ 23,85 0.888%
GRND3	R$ 4,37 0.924%
GSGI34	R$ 153,28 1.645%
HAPV3	R$ 12,63 7.489%
HASH11	R$ 49,47 0.795%
HBOR3	R$ 2,25 6.132%
HBSA3	R$ 3,36 1.511%
HYPE3	R$ 22,90 0.748%
IFCM3	R$ 0,87 -3.333%
IGTI11	R$ 27,82 1.053%
INBR32	R$ 37,68 1.263%
INTB3	R$ 14,39 3.302%
IRBR3	R$ 53,73 2.479%
ISAE4	R$ 29,44 2.471%
ITLC34	R$ 76,48 -3.19%
ITSA4	R$ 13,90 1.757%
ITUB3	R$ 43,34 1.523%
ITUB4	R$ 43,40 1.236%
IVVB11	R$ 402,40 0.227%
JALL3	R$ 3,20 0%
JBSS32	R$ 79,74 1.67%
JHSF3	R$ 12,68 -0.007%
JNJB34	R$ 75,86 0.53%
JPMC34	R$ 155,34 0.388%
KEPL3	R$ 7,79 0.646%
KLBN11	R$ 17,75 0.795%
LAVV3	R$ 13,11 0.846%
LEVE3	R$ 33,92 2.807%
LILY34	R$ 155,49 8.742%
LJQQ3	R$ 1,83 3.39%
LOGG3	R$ 26,70 1.986%
LOGN3	R$ 31,12 0.355%
LREN3	R$ 13,67 1.863%
LWSA3	R$ 3,82 2.413%
M1TA34	R$ 108,88 -2.786%
MATD3	R$ 5,70 1.243%
MBRF3	R$ 17,50 0.633%
MCDC34	R$ 72,86 -0.519%
MDIA3	R$ 23,54 1.509%
MDNE3	R$ 30,30 2.365%
MEAL3	R$ 0,97 -2.02%
MELI34	R$ 74,55 1.498%
MGLU3	R$ 8,30 2.723%
MILS3	R$ 12,83 1.664%
MLAS3	R$ 1,56 1.961%
MOTV3	R$ 16,06 3.346%
MOVI3	R$ 12,01 -1.799%
MRVE3	R$ 6,97 2.802%
MSFT34	R$ 84,11 -3.83%
MTRE3	R$ 3,71 1.366%
MULT3	R$ 31,68 0.38%
MYPK3	R$ 9,37 -0.319%
N1VO34	R$ 26,40 3.978%
NASD11	R$ 18,94 0.106%
NATU3	R$ 10,32 2.178%
NEOE3	R$ 33,80 0%
NFLX34	R$ 9,31 1.416%
NVDC34	R$ 20,79 -4.633%
ODPV3	R$ 15,14 2.783%
ONCO3	R$ 1,65 7.843%
ORVR3	R$ 80,10 3.328%
OXYP34	R$ 49,87 -2.216%
P1GR34	R$ 508,98 0%
PAGS34	R$ 9,85 -1.104%
PCAR3	R$ 2,39 4.825%
PETR3	R$ 54,39 -0.147%
PETR4	R$ 49,07 0.225%
PGMN3	R$ 5,54 1.838%
PIBB11	R$ 335,45 1.461%
PLPL3	R$ 10,23 0.689%
PNVL3	R$ 13,46 1.127%
POMO4	R$ 6,47 1.094%
POSI3	R$ 4,21 2.184%
PRIO3	R$ 66,22 -0.241%
PSSA3	R$ 50,24 1.495%
PTBL3	R$ 2,21 1.852%
PYPL34	R$ 12,43 0.161%
QBTC11	R$ 23,03 0.7%
QUAL3	R$ 1,79 4.678%
RADL3	R$ 22,02 2.657%
RAIL3	R$ 15,86 2.521%
RAIZ4	R$ 0,48 4.348%
RANI3	R$ 7,86 -2.602%
RAPT4	R$ 5,31 2.312%
RDOR3	R$ 38,49 1.987%
RECV3	R$ 12,93 1.016%
RENT3	R$ 46,44 2.743%
RENT4	R$ 44,32 2.379%
RENT99	R$ 46,86 0%
RIAA3	R$ 9,67 2.654%
RIOT34	R$ 495,66 2.545%
ROMI3	R$ 6,85 3.008%
ROXO34	R$ 12,04 1.518%
SANB11	R$ 29,03 1.362%
SANB3	R$ 14,28 1.42%
SAPR11	R$ 41,10 1.733%
SBFG3	R$ 11,00 1.196%
SBSP3	R$ 33,25 0.788%
SEER3	R$ 12,74 1.839%
SEQL3	R$ 0,10 -9.091%
SIMH3	R$ 11,17 2.949%
SIMN34	R$ 252,73 1.396%
SLCE3	R$ 17,12 0.824%
SMAL11	R$ 116,38 2.348%
SMFT3	R$ 17,30 3.345%
SMTO3	R$ 16,16 0.062%
SOJA3	R$ 6,98 1.453%
SPXI11	R$ 48,93 0.287%
SUZB3	R$ 44,21 -1.351%
TAEE11	R$ 42,42 1.822%
TASA4	R$ 4,88 0.269%
TCSA3	R$ 1,26 0%
TEND3	R$ 28,27 3.364%
TIMS3	R$ 25,77 3.869%
TMOS34	R$ 49,31 2.176%
TOKY3	R$ 0,30 -3.226%
TOTS3	R$ 32,14 3.013%
TRAD3	R$ 1,86 -4.124%
TRIS3	R$ 4,89 1.875%
TSLA34	R$ 59,36 2.681%
TSMC34	R$ 245,39 -0.499%
TTEN3	R$ 16,75 2.824%
TUPY3	R$ 14,11 4.364%
UGPA3	R$ 29,94 2.816%
UNIP6	R$ 62,96 1.811%
USIM5	R$ 8,29 3.625%
VALE3	R$ 81,65 2.782%
VAMO3	R$ 4,02 2.813%
VAMO99	R$ 4,22 0%
VBBR3	R$ 33,18 2.344%
VERZ34	R$ 39,54 2.171%
VISA34	R$ 82,10 -2.494%
VIVA3	R$ 25,80 3.407%
VIVT3	R$ 39,42 3.601%
VLID3	R$ 19,63 1.763%
VULC3	R$ 15,72 2.211%
VVEO3	R$ 1,39 -1.418%
WALM34	R$ 40,82 2.28%
WEGE3	R$ 45,36 2.857%
WIZC3	R$ 8,91 2.062%
XBOV11	R$ 180,09 0%
XPBR31	R$ 95,14 3.301%
YDUQ3	R$ 9,87 2.174%

Você no controle das suas Opções

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