Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/BHIA3

BHIA3 CASAS BAHIA ON

    • R$ 3,62

    -0,02 arrow -0,549%

    • R$ 3,76

      Máxima

    • R$ 3,62

      Mínima

    • 3.456.500,00

      Volume

    • 18/06/25, 17:59:57

      Último Negócio

    • R$ 3,67

      Abertura

    • R$ 12,72

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 89,00%

      Desvio Padrão (1a)

    • 69,76%

      IV (1a)

    • 89,42%

      EWMA (1a)

    • 2,13

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BHIAF4500R$ 3,171
00000,450,0100,010
000BHIAR450
BHIAF1050R$ 2,571
00001,050,0100,010
0-R$ 0,01BHIAR105
BHIAF1750R$ 1,871
00001,750,0100,010
000BHIAR175
BHIAF2250R$ 1,371
00002,250,0300,020
000BHIAR225
BHIAF275R$ 0,01-0
00002,750,0200,010
0-R$ 0,02BHIAR275
BHIAF2850R$ 0,771
00002,850000
000BHIAR285
BHIAF2900R$ 0,721
00002,900,0100,010
0-R$ 0,01BHIAR290
BHIAF2950R$ 0,671
00002,950000
000BHIAR295
BHIAF299R$ 0,75-0
00003,000,0400,020
0-R$ 0,19BHIAR299
BHIAF3050R$ 0,571
00003,050000
0-R$ 0,05BHIAR305
BHIAF3150R$ 0,471
00003,150,0600,030
0-R$ 0,02BHIAR315
BHIAF325R$ 0,01-0
00003,250,0500,030
0-R$ 0,01BHIAR325
BHIAF3350R$ 0,271
00003,350,0300,020
0-R$ 0,01BHIAR335
BHIAF345R$ 0,34-0
00003,450,0300,02-66,667
0-R$ 0,01BHIAR345
BHIAF400R$ 0,01-0
00,0500,104,000,6000,30-3,125
0-R$ 0,31BHIAR400
BHIAF405R$ 0,33-0
00,1300,254,050000
0-R$ 0,30BHIAR405
BHIAF410R$ 0,01-0
00,0500,104,100,6500,33-13,043
0-R$ 0,40BHIAR410
BHIAF415R$ 1,75-0
00004,150000
0-R$ 0,10BHIAR415
BHIAF420R$ 0,15-0
00,0200,044,200000
0-R$ 0,01BHIAR420
BHIAF425R$ 0,07-0
00004,250,6600,330
0-R$ 0,50BHIAR425
BHIAF430R$ 0,20-0
00004,300000
-10,680BHIAR430
BHIAF435R$ 0,02-0
00004,350000
0-R$ 0,39BHIAR435
BHIAF440R$ 0,20-0
00004,400000
0-R$ 0,73BHIAR440
BHIAF445R$ 0,01-0
00004,450000
0-R$ 0,50BHIAR445
BHIAF45R$ 0,09-0
00004,500000
0-R$ 106,73BHIAR45
BHIAF455R$ 0,01-0
00,2500,504,550000
0-R$ 0,01BHIAR455
BHIAF460R$ 0,01-0
-93,750004,600000
-10,980BHIAR460
BHIAF465R$ 0,01-0
00004,650000
0-R$ 0,01BHIAR465
BHIAF470R$ 0,01-0
00004,700000
0-R$ 0,80BHIAR470
BHIAF475R$ 0,14-0
00004,750000
0-R$ 0,75BHIAR475
BHIAF480R$ 0,01-0
00,0300,054,800000
0-R$ 0,01BHIAR480
BHIAF485R$ 0,10-0
00004,850000
0-R$ 0,02BHIAR485
BHIAF490R$ 0,16-0
00,1500,304,900000
-11,280BHIAR490
BHIAF495R$ 1,07-0
00004,950000
0-R$ 0,01BHIAR495
BHIAF500R$ 0,01-0
00,0100,015,0001,350,6813,008
0-R$ 1,39BHIAR500
BHIAF520R$ 0,02-0
00,2000,405,200000
0-R$ 0,01BHIAR520
BHIAF530R$ 0,01-0
00,1400,275,300000
-11,680BHIAR530
BHIAF540R$ 0,01-0
00005,400000
0-R$ 0,02BHIAR540
BHIAF550R$ 0,01-0
00,0100,015,500000
0-R$ 1,62BHIAR550
BHIAF560R$ 0,01-0
00005,6000,010,010
0-R$ 0,01BHIAR560
BHIAF570R$ 0,04-0
00005,700000
0-R$ 1,81BHIAR570
BHIAF580R$ 0,02-0
00005,800000
0-R$ 1,94BHIAR580
BHIAF590R$ 0,02-0
00005,900000
0-R$ 0,26BHIAR590
BHIAF600R$ 0,01-0
00,0100,016,000003,524
0-R$ 2,35BHIAR600
BHIAF620R$ 0,01-0
00006,200000
0-R$ 0,45BHIAR620
BHIAF630R$ 0,04-0
00006,300000
0-R$ 2,43BHIAR630
BHIAF640R$ 0,01-0
00006,400000
0-R$ 0,64BHIAR640
BHIAF650R$ 0,02-0
00,0100,016,500000
0-R$ 2,75BHIAR650
BHIAF660R$ 0,02-0
00006,600000
0-R$ 2,69BHIAR660
BHIAF670R$ 0,02-0
00006,700000
0-R$ 3,04BHIAR670
BHIAF680R$ 0,01-0
00006,800000
0-R$ 1,02BHIAR680
BHIAF690R$ 0,01-0
00006,900000
0-R$ 1,15BHIAR690
BHIAF700R$ 0,01-0
00,0100,017,0000,340,170
0-R$ 3,38BHIAR700
BHIAF810R$ 0,01-0
00,0100,018,100001,831
0-R$ 4,45BHIAR810
BHIAF87R$ 0,02-0
00008,700000
0-R$ 3,80BHIAR87
BHIAF880000
00008,800000
-15,180BHIAR880
BHIAF890R$ 0,01-0
00008,900000
-15,280BHIAR890
BHIAF900R$ 0,03-0
00009,000000
0-R$ 3,15BHIAR900
BHIAF910R$ 0,01-0
00,0100,019,100000
0-R$ 5,49BHIAR910
BHIAF920R$ 0,02-0
00009,200000
0-R$ 3,16BHIAR920
BHIAF930000
00009,300000
0-R$ 5,57BHIAR930
BHIAF940000
00009,400000
-15,780BHIAR940
BHIAF950R$ 0,01-0
00,0100,019,5005,622,811,386
0-R$ 5,85BHIAR950
BHIAF960000
00009,600000
-15,980BHIAR960
BHIAF970R$ 0,02-0
00009,700000
-16,080BHIAR970
BHIAF980000
00009,800000
-16,180BHIAR980
BHIAF990000
00009,900000
-16,280BHIAR990
BHIAF100R$ 0,01-0
000010,000000
0-R$ 6,00BHIAR100
BHIAF102000
000010,250000
-16,630BHIAR102
BHIAF10R$ 0,01-0
000010,500000
0-R$ 6,85BHIAR10
BHIAF107R$ 0,01-0
000010,750000
-17,130BHIAR107
BHIAF110R$ 0,01-0
01,5003,0011,000000
0-R$ 7,34BHIAR110
BHIAF112R$ 0,02-0
000011,250000
0-R$ 6,15BHIAR112
BHIAF115R$ 0,01-0
000011,500000
0-R$ 7,79BHIAR115
BHIAF117R$ 0,01-0
000011,7500018,768
0-R$ 8,10BHIAR117
BHIAF120R$ 0,01-0
000012,000000,721
0-R$ 8,38BHIAR120
BHIAF122R$ 0,01-0
000012,250000
0-R$ 6,42BHIAR122
BHIAF125R$ 0,01-0
00,0100,0112,500000
0-R$ 8,85BHIAR125
BHIAF127000
000012,750000
-19,130BHIAR127
BHIAF130R$ 0,01-0
000013,000000
0-R$ 26,80BHIAR130
BHIAF132R$ 0,01-0
000013,250000
0-R$ 7,50BHIAR132
BHIAF135R$ 0,01-0
000013,500000
0-R$ 8,00BHIAR135
BHIAF137000
000013,750000
-110,130BHIAR137
BHIAF140000
000014,000000
-110,380BHIAR140
BHIAF142000
000014,250000
-110,630BHIAR142
BHIAF145R$ 0,04-0
000014,500000
0-R$ 8,68BHIAR145
BHIAF147000
000014,750000
-111,130BHIAR147
BHIAF150R$ 0,02-0
000015,000002,608
0-R$ 11,41BHIAR150
BHIAF152000
000015,250000
-111,630BHIAR152
BHIAF35R$ 0,01-0
00,0100,0135,50031,7515,880,188
0-R$ 31,91BHIAR35
BHIAF300R$ 0,01-0
00,0100,0175,00071,4235,71-0,084
0-R$ 71,26BHIAR300
BHIAF870R$ 0,01-0
000087,000000
0-R$ 82,73BHIAR870