BHIA3 CASAS BAHIA ON
- R$ 5,42
-0,02
-0,368%- R$ 5,50
Máxima
- R$ 5,29
Mínima
- 1.853.300,00
Volume
- 02/05/25, 18:34:59
Último Negócio
- R$ 5,46
Abertura
- R$ 10,03
Volume Financeiro
- R$ 5,50
Tendência
- Baixa
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 89,00%
Desvio Padrão (1a)
- 69,26%
IV (1a)
- 100,30%
EWMA (1a)
- 2,12
Beta (ß)
Destaques
Séries
- 09/05/2025 - 4 dias16/05/2025 - 9 dias23/05/2025 - 14 dias30/05/2025 - 19 dias06/06/2025 - 24 dias20/06/2025 - 33 dias18/07/2025 - 53 dias15/08/2025 - 73 dias19/09/2025 - 98 dias17/10/2025 - 118 dias21/11/2025 - 143 dias19/12/2025 - 163 dias16/01/2026 - 179 dias20/02/2026 - 204 dias20/03/2026 - 224 dias17/04/2026 - 243 dias15/05/2026 - 261 dias19/06/2026 - 285 dias17/07/2026 - 305 dias21/08/2026 - 330 dias18/09/2026 - 349 dias16/10/2026 - 368 dias19/11/2026 - 391 dias18/12/2026 - 412 dias15/01/2027 - 428 dias19/02/2027 - 453 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BHIAG450 | 0 | R$ 4,98 | 1 | 0 | 0 | 0 | 0 | 0,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS450 | ||
| BHIAG145 | 0 | R$ 4,01 | 1 | 0 | 0 | 0 | 0 | 1,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS145 | ||
| BHIAG245 | 0 | R$ 3,04 | 1 | 0 | 0 | 0 | 0 | 2,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS245 | ||
| BHIAG295 | 0 | R$ 2,55 | 1 | 0 | 0 | 0 | 0 | 2,95 | 0,39 | 0,01 | 0,20 | 0 | -0.12 | 0,39 | R$ 0,39 | BHIAS295 | ||
| BHIAG30 | 0 | R$ 2,50 | 1 | 0 | 0 | 0 | 0 | 3,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS30 | ||
| BHIAG305 | 0 | R$ 2,45 | 1 | 0 | 0 | 0 | 0 | 3,05 | 0,35 | 0 | 0,18 | 0 | -0.07 | 0,10 | R$ 0,10 | BHIAS305 | ||
| BHIAG310 | 0 | R$ 2,40 | 1 | 0 | 0 | 0 | 0 | 3,10 | 0 | 0 | 0 | 0 | -0.09 | 0,16 | R$ 0,16 | BHIAS310 | ||
| BHIAG365 | 0 | R$ 1,87 | 1 | 0 | 0 | 0 | 0 | 3,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS365 | ||
| BHIAG400 | 0 | R$ 1,53 | 1 | 0 | 0 | 0 | 0 | 4,00 | 2,98 | 0 | 1,49 | 0 | -0.16 | 0,25 | R$ 0,25 | BHIAS400 | ||
| BHIAG410 | 0 | R$ 1,43 | 1 | 0 | 0 | 0 | 0 | 4,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS410 | ||
| BHIAG420 | 0 | R$ 1,33 | 1 | 0 | 0 | 0 | 0 | 4,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS420 | ||
| BHIAG430 | 0 | R$ 1,24 | 1 | 0 | 0 | 0 | 0 | 4,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS430 | ||
| BHIAG440 | 0 | R$ 1,14 | 1 | 0 | 0 | 0 | 0 | 4,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS440 | ||
| BHIAG445 | 0 | R$ 1,09 | 1 | 0 | 0 | 0 | 0 | 4,45 | 0 | 0 | 0 | 0 | -0.19 | 0,22 | R$ 0,22 | BHIAS445 | ||
| BHIAG45 | 0 | R$ 1,04 | 1 | 0 | 0 | 0 | 0 | 4,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS45 | ||
| BHIAG460 | 0 | R$ 0,94 | 1 | 0 | 0 | 0 | 0 | 4,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS460 | ||
| BHIAG470 | 0 | R$ 0,85 | 1 | 0 | 0 | 0 | 0 | 4,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS470 | ||
| BHIAG480 | 0 | R$ 0,75 | 1 | 0 | 0 | 0 | 0 | 4,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS480 | ||
| BHIAG490 | 0 | R$ 0,65 | 1 | 0 | 0 | 0 | 0 | 4,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BHIAS490 | ||
| BHIAG50 | 0 | R$ 0,55 | 1 | 0 | 0 | 0 | 0 | 5,00 | 0 | 0 | 0 | 0 | -0.32 | 0,50 | R$ 0,50 | BHIAS50 | ||
| BHIAG520 | R$ 0,02 | R$ 0,36 | 1 | 0 | 0 | 0 | 0 | 5,20 | 0 | 0,20 | 0,10 | 250,00 | -0.35 | 0,70 | R$ 0,70 | BHIAS520 | ||
| BHIAG540 | R$ 0,02 | R$ 0,17 | 1 | 0 | 0 | 0 | 0 | 5,40 | 0 | 0 | 0 | 0 | -0.4 | 0,36 | R$ 0,36 | BHIAS540 | ||
| BHIAG560 | R$ 0,01 | R$ 0,01 | 0.3 | 0 | 0 | 0 | 0 | 5,60 | 0 | 0 | 0 | 0 | -0.45 | 0,64 | R$ 0,64 | BHIAS560 | ||
| BHIAG580 | R$ 0,01 | R$ 0,01 | 0.12 | 0 | 0 | 0 | 0 | 5,80 | 0 | 0 | 0 | 0 | -0.49 | 0,83 | R$ 0,83 | BHIAS580 | ||
| BHIAG600 | R$ 0,01 | R$ 0,01 | 0.08 | 0 | 0 | 0 | 0 | 6,00 | 0 | 0 | 0 | 0 | -0.51 | 1,05 | R$ 1,05 | BHIAS600 | ||
| BHIAG620 | R$ 0,60 | R$ 0,60 | 0.47 | 0 | 0,48 | 0 | 0,95 | 6,20 | 2,50 | 0 | 1,25 | 0 | -0.59 | 1,00 | R$ 1,00 | BHIAS620 | ||
| BHIAG640 | R$ 0,01 | R$ 0,01 | 0.05 | 0 | 0 | 0 | 0 | 6,40 | 0 | 0 | 0 | 0 | -0.54 | 1,47 | R$ 1,47 | BHIAS640 | ||
| BHIAG660 | R$ 0,01 | R$ 0,01 | 0.05 | 0 | 0 | 0 | 0 | 6,60 | 0 | 0 | 0 | 3,125 | -0.55 | 1,65 | R$ 1,65 | BHIAS660 | ||
| BHIAG680 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,80 | 0 | 0 | 0 | 0 | -1 | 1,197 | 0 | BHIAS680 | ||
| BHIAG700 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,00 | 0 | 0 | 0 | 0 | -1 | 1,391 | 0 | BHIAS700 | ||
| BHIAG720 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,20 | 0 | 0 | 0 | 0 | -0.66 | 2,00 | R$ 2,00 | BHIAS720 | ||
| BHIAG820 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,20 | 0 | 0 | 0 | 0 | -1 | 2,559 | 0 | BHIAS820 | ||
| BHIAG880 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 8,80 | 0 | 0 | 0 | 0 | -0.73 | 3,50 | R$ 3,50 | BHIAS880 | ||
| BHIAG900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,00 | 0 | 0 | 0 | 0 | -1 | 3,337 | 0 | BHIAS900 | ||
| BHIAG920 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 9,20 | 0 | 0 | 0 | 0 | -1 | 3,532 | R$ 2,33 | BHIAS920 | ||
| BHIAG940 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,40 | 0 | 0 | 0 | 0 | -0.83 | 3,90 | R$ 3,90 | BHIAS940 | ||
| BHIAG960 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,60 | 0 | 0 | 0 | 0 | -1 | 3,921 | 0 | BHIAS960 | ||
| BHIAG980 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,80 | 0 | 0 | 0 | 0 | -1 | 4,116 | 0 | BHIAS980 | ||
| BHIAG100 | 0 | 0 | 0 | 0 | 0,54 | 0 | 1,08 | 10,00 | 0 | 0 | 0 | 0 | -1 | 4,31 | 0 | BHIAS100 | ||
| BHIAG105 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10,50 | 0 | 0 | 0 | 0 | -1 | 4,797 | 0 | BHIAS105 | ||
| BHIAG110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11,00 | 0 | 0 | 0 | 0 | -1 | 5,283 | 0 | BHIAS110 | ||
| BHIAG115 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11,50 | 0 | 0 | 0 | 0 | -1 | 5,77 | 0 | BHIAS115 | ||
| BHIAG120 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12,00 | 0 | 0 | 0 | 0 | -1 | 6,256 | 0 | BHIAS120 | ||
| BHIAG125 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 12,50 | 0 | 0 | 0 | 0 | -0.64 | 7,55 | R$ 7,55 | BHIAS125 | ||
| BHIAG130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 13,00 | 0 | 0 | 0 | 0 | -0.65 | 8,04 | R$ 8,04 | BHIAS130 | ||
| BHIAG135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 13,50 | 0 | 0 | 0 | 0 | -1 | 7,716 | 0 | BHIAS135 | ||
| BHIAG140 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14,00 | 0 | 0 | 0 | 0 | -1 | 8,202 | 0 | BHIAS140 | ||
| BHIAG14 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14,50 | 0 | 0 | 0 | 0 | -1 | 8,689 | 0 | BHIAS14 | ||
| BHIAG150 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 15,00 | 0 | 0 | 0 | 0 | -1 | 9,175 | 0 | BHIAS150 | ||
| BHIAG25 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0,01 | 0 | 0,01 | 62,50 | 0 | 30,00 | 15,00 | 0 | -0.96 | 55,462 | R$ 52,00 | BHIAS25 | ||
| BHIAG300 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0,01 | 0 | 0,02 | 75,00 | 0 | 0 | 0 | 0 | -1 | 67,557 | 0 | BHIAS300 | ||
| BHIAG350 | R$ 0,10 | R$ 0,10 | 0.05 | 0 | 0,01 | 0 | 0,02 | 87,50 | 0 | 0 | 0 | 0 | -0.71 | 80,631 | R$ 36,25 | BHIAS350 | ||
| BHIAG40 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0,01 | 0 | 0,02 | 100,00 | 0 | 0 | 0 | 0 | -1 | 91,883 | R$ 89,40 | BHIAS40 |