Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 3,85

    0,04 arrow +1,05%

    • R$ 3,87

      Máxima

    • R$ 3,79

      Mínima

    • 334.400,00

      Volume

    • 02/05/25, 18:25:28

      Último Negócio

    • R$ 3,81

      Abertura

    • R$ 1,28

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 27,53%

      IV (1a)

    • 21,70%

      EWMA (1a)

    • 0,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBF406CALLR$ 3,9823,03% ATM 33 d.u.0,100.440,1000,160,030,303.027,0000.1AMERICANA40,68%
BMGBF396CALLR$ 3,8827,41% ATM 33 d.u.0,170.560,1721,429%0,0900,171.449,0000.17AMERICANA51,75%
BMGBE390CALLR$ 3,8232,67% ATM 9 d.u.0,120.590,12100,00%0,020,030354,000,030.09AMERICANA56,79%
BMGBV40PUTR$ 3,9232,54% ATM 368 d.u.0,30-0.260,30-25,00%000300,000,070.23EUROPÉIA40,51%
BMGBF416CALLR$ 4,0827,80% OTM 33 d.u.0,090.360,0950,00%0,010,020201,0000.09AMERICANA32,35%
BMGBQ510PUTR$ 4,7837,82% ITM 261 d.u.0,79-0.510,79-8,14%0,200,400158,000,930EUROPÉIA65,72%
BMGBE510CALLR$ 4,7831,91% OTM 261 d.u.0,370.460,375,714%0,320,250,39148,0000.37AMERICANA33,94%
BMGBF376CALLR$ 3,6827,00% ATM 33 d.u.0,290.750,293,571%0,590,250,93145,000,170.12AMERICANA72,16%
BMGBQ370PUTR$ 3,6240,25% OTM 9 d.u.0,03-0.180,0350,00%0,0400,0769,0000.03EUROPÉIA20,25%
BMGBE400CALLR$ 3,9224,99% ATM 9 d.u.0,050.40,0500,030,010,0650,0000.05AMERICANA37,95%
BMGBR396PUTR$ 3,8830,23% ATM 33 d.u.0,15-0.440,15000045,000,030.12EUROPÉIA48,80%
BMGBR376PUTR$ 3,6831,88% ATM 33 d.u.0,08-0.280,0833,333%0,010,02040,0000.08EUROPÉIA31,51%
BMGBQ380PUTR$ 3,7233,81% ATM 9 d.u.0,04-0.260,0400,040,020,0532,0000.04EUROPÉIA28,15%
BMGBE410CALLR$ 4,0224,21% ATM 9 d.u.0,020.210,0200,020,010,0324,0000.02AMERICANA19,33%
BMGBQ400PUTR$ 3,9224,33% ATM 9 d.u.0,10-0.610,10-47,368%0,050,10010,000,070.03EUROPÉIA62,32%
BMGBR366PUTR$ 3,5831,10% OTM 33 d.u.0,05-0.20,05-16,667%0,050,030,075,0000.05EUROPÉIA22,94%
BMGBQ360PUTR$ 3,5244,28% OTM 9 d.u.0,02-0.120,0200,0300,062,0000.02EUROPÉIA13,91%
BMGBF446CALLR$ 4,3821,18% OTM 33 d.u.0,010.080,0100001,0000.01AMERICANA6,70%
BMGBQ350PUTR$ 3,4244,83% OTM 9 d.u.0,01-0.070,0100,0600,11000.01EUROPÉIA7,92%
BMGBE380CALLR$ 3,7213,64% ATM 9 d.u.0,150.940,1500,030,05000,130.02AMERICANA93,32%
BMGBQ390PUTR$ 3,8231,86% ATM 9 d.u.0,07-0.410,070000000.07EUROPÉIA42,98%
BMGBQ410PUTR$ 4,0258,80% ATM 9 d.u.0,26-0.610,2600,1300,2500,170.09EUROPÉIA65,64%
BMGBE420CALLR$ 4,1226,62% OTM 9 d.u.0,010.110,0100,0100,02000.01AMERICANA10,02%
BMGBE430CALLR$ 4,2233,64% OTM 9 d.u.0,010.090,010000000.01AMERICANA8,04%
BMGBE440CALLR$ 4,3240,18% OTM 9 d.u.0,010.080,0100,0100,02000.01AMERICANA6,76%
BMGBR356PUTR$ 3,4833,97% OTM 33 d.u.0,04-0.150,0400,040,020,05000.04EUROPÉIA18,43%
BMGBF386CALLR$ 3,7820,23% ATM 33 d.u.0,190.70,1900,030,05000,070.12AMERICANA67,24%
BMGBF426CALLR$ 4,1825,09% OTM 33 d.u.0,050.250,0500,0300,06000.05AMERICANA22,25%
BMGBF436CALLR$ 4,2821,58% OTM 33 d.u.0,020.140,020000000.02AMERICANA11,96%
BMGBG400CALLR$ 3,9244,55% ATM 53 d.u.0,330.560,330000000.33AMERICANA47,75%
BMGBS400PUTR$ 3,9218,13% ATM 53 d.u.0,11-0.440,1100,070,13000,070.04EUROPÉIA47,19%
BMGBI27CALLR$ 2,4569,87% ITM 98 d.u.1,600.911,6000,8501,7001,400.2AMERICANA82,52%
BMGBJ400CALLR$ 3,9236,42% ATM 118 d.u.0,460.620,460000000.46AMERICANA51,89%
BMGBV400PUTR$ 3,9226,59% ATM 118 d.u.0,20-0.370,20000000,070.13EUROPÉIA44,25%
BMGBK400CALLR$ 3,9225,23% ATM 143 d.u.0,400.650,400000000.4AMERICANA57,86%
BMGBA400CALLR$ 3,9233,60% ATM 179 d.u.0,570.660,570000000.57AMERICANA54,81%
BMGBM400PUTR$ 3,9224,77% ATM 179 d.u.0,19-0.320,19000000,070.12EUROPÉIA40,07%
BMGBP400PUTR$ 3,9234,52% ATM 243 d.u.0,32-0.310,32000000,070.25EUROPÉIA44,15%
BMGBI270CALLR$ 2,4548,62% ITM 349 d.u.1,910.921,91000001,400.51AMERICANA79,35%
BMGBU290PUTR$ 2,6546,86% OTM 349 d.u.0,13-0.10,130000000.13EUROPÉIA23,33%
BMGBJ40CALLR$ 3,9226,66% ATM 368 d.u.0,820.760,8200,050,100000.82AMERICANA64,52%
BMGBK750CALLR$ 7,4232,77% OTM 391 d.u.0,130.180,130000000.13EUROPÉIA9,38%
BMGBL40CALLR$ 3,9214,55% ATM 412 d.u.0,730.870,7300,060,110000.73AMERICANA82,97%
BMGBB399CALLR$ 3,9219,48% ATM 453 d.u.0,850.830,8500,310,610000.85AMERICANA75,66%
BMGBN399PUTR$ 3,9237,65% ATM 453 d.u.0,38-0.250,38000000,070.31EUROPÉIA43,06%
BMGBB530CALLR$ 5,2230,74% OTM 453 d.u.0,520.510,520000000.52EUROPÉIA35,28%
BMGBN530PUTR$ 5,2237,45% ITM 453 d.u.0,94-0.460,94000001,370EUROPÉIA65,24%
BMGBN650PUTR$ 6,4239,99% ITM 453 d.u.1,68-0.61,68000002,570EUROPÉIA78,40%