Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 4,81

    0,10 arrow +2,123%

    • R$ 4,85

      Máxima

    • R$ 4,73

      Mínima

    • 2.151.400,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 4,78

      Abertura

    • R$ 10,32

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 37,65%

      IV (1a)

    • 32,30%

      EWMA (1a)

    • 0,65

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBO524PUTR$ 4,9951,88% ATM 4 d.u.0,23-0.690,2315,00%0001.920,000,180.05EUROPÉIA71,34%
BMGBD489CALLR$ 4,8938,05% ATM 23 d.u.0,210.510,2123,529%0,020,0301.264,0000.21AMERICANA46,11%
BMGBO504PUTR$ 4,7934,90% ATM 4 d.u.0,07-0.430,07-46,154%0,080,010,15119,0000.07EUROPÉIA45,24%
BMGBC484CALLR$ 4,5939,78% ATM 4 d.u.0,250.840,258,696%0,030,05025,000,220.03AMERICANA82,90%
BMGBC544CALLR$ 5,1951,11% OTM 4 d.u.0,020.130,0200,050,010,0824,0000.02AMERICANA11,88%
BMGBC564CALLR$ 5,3957,78% OTM 4 d.u.0,010.070,0100,0200,0323,0000.01AMERICANA5,80%
BMGBO484PUTR$ 4,5945,84% ATM 4 d.u.0,03-0.190,0350,00%0,0300,0515,0000.03EUROPÉIA20,68%
BMGBC504CALLR$ 4,7947,49% ATM 4 d.u.0,130.550,13-7,143%0,0900,1813,000,020.11AMERICANA52,96%
BMGBO474PUTR$ 4,4950,75% OTM 4 d.u.0,02-0.130,02100,00%0,1300,256,0000.02EUROPÉIA14,07%
BMGBO40PUTR$ 3,49161,68% OTM 4 d.u.0,02-0.050,0200,0200,03000.02EUROPÉIA6,90%
BMGBC404CALLR$ 3,79196,27% ITM 4 d.u.1,120.861,12000001,020.1AMERICANA80,19%
BMGBO404PUTR$ 3,79127,23% OTM 4 d.u.0,02-0.060,020000000.02EUROPÉIA7,79%
BMGBO424PUTR$ 3,9990,31% OTM 4 d.u.0,01-0.040,0100,0100,02000.01EUROPÉIA5,44%
BMGBC449CALLR$ 4,24129,93% ITM 4 d.u.0,670.810,67000000,570.1EUROPÉIA75,84%
BMGBO449PUTR$ 4,2466,02% OTM 4 d.u.0,01-0.060,010000000.01EUROPÉIA6,69%
BMGBC464CALLR$ 4,39158,92% ITM 4 d.u.0,620.710,62000000,420.2AMERICANA64,30%
BMGBO464PUTR$ 4,3983,81% OTM 4 d.u.0,05-0.170,050000000.05EUROPÉIA20,27%
BMGBC474CALLR$ 4,49132,02% ITM 4 d.u.0,500.690,50000000,320.18AMERICANA63,43%
BMGBC479CALLR$ 4,54127,91% ITM 4 d.u.0,460.670,46000000,270.19EUROPÉIA61,44%
BMGBO479PUTR$ 4,5463,98% OTM 4 d.u.0,05-0.220,050000000.05EUROPÉIA24,14%
BMGBC524CALLR$ 4,9942,06% ATM 4 d.u.0,040.270,0400,010,020000.04AMERICANA24,80%
BMGBO564PUTR$ 5,3923,59% ITM 4 d.u.0,569-10,55000000,580EUROPÉIA99,99%
BMGBC584CALLR$ 5,5971,90% OTM 4 d.u.0,010.060,0100,0100,02000.01AMERICANA4,63%
BMGBC604CALLR$ 5,79108,53% OTM 4 d.u.0,030.10,0300,0100,02000.03AMERICANA7,93%
BMGBC624CALLR$ 5,9997,25% OTM 4 d.u.0,010.040,010000000.01AMERICANA3,32%
BMGBC644CALLR$ 6,19124,42% OTM 4 d.u.0,020.060,020000000.02AMERICANA4,70%
BMGBC684CALLR$ 6,59130,22% OTM 4 d.u.0,010.030,0100,0300,05000.01AMERICANA2,34%
BMGBC704CALLR$ 6,79158,55% OTM 4 d.u.0,020.050,0200,0200,03000.02AMERICANA3,47%
BMGBD400CALLR$ 3,49101,95% ITM 23 d.u.1,450.891,45000001,320.13AMERICANA82,28%
BMGBP400PUTR$ 3,4981,14% OTM 23 d.u.0,04-0.070,0400,0200,04000.04EUROPÉIA10,85%
BMGBP489PUTR$ 4,8934,20% ATM 23 d.u.0,21-0.50,21000000,080.13EUROPÉIA53,84%
BMGBE510CALLR$ 4,3523,10% ITM 41 d.u.0,570.910,5700,4400,8700,460.11AMERICANA89,60%
BMGBQ510PUTR$ 4,3533,23% OTM 41 d.u.0,06-0.160,0600,020,040000.06EUROPÉIA20,03%
BMGBR24PUTR$ 1,65104,83% OTM 65 d.u.0,01-0.010,010000000.01EUROPÉIA3,54%
BMGBR400PUTR$ 3,75160,87% OTM 65 d.u.0,82-0.230,820000000.82EUROPÉIA52,50%
BMGBR450PUTR$ 4,2533,08% OTM 65 d.u.0,07-0.150,0700,010,010000.07EUROPÉIA19,70%
BMGBF500CALLR$ 4,7544,49% ATM 65 d.u.0,540.620,5400,010,01000,060.48AMERICANA53,62%
BMGBR500PUTR$ 4,7513,73% ATM 65 d.u.0,05-0.240,050000000.05EUROPÉIA26,57%
BMGBF550CALLR$ 5,2542,02% OTM 65 d.u.0,300.440,3000,030,050000.3EUROPÉIA35,95%
BMGBR550PUTR$ 5,2529,76% ITM 65 d.u.0,45-0.610,45000000,440.01EUROPÉIA66,74%
BMGBS40PUTR$ 3,4954,96% OTM 85 d.u.0,08-0.10,080000000.08EUROPÉIA16,29%
BMGBT40PUTR$ 3,4943,44% OTM 110 d.u.0,05-0.070,0500,010,020000.05EUROPÉIA12,06%
BMGBU250PUTR$ 1,8270,29% OTM 129 d.u.0,01-0.010,0100,0500,10000.01EUROPÉIA3,49%
BMGBU270PUTR$ 2,0263,71% OTM 129 d.u.0,01-0.010,0100,0500,10000.01EUROPÉIA3,43%
BMGBI290CALLR$ 2,22128,53% ITM 129 d.u.3,000.923,0000,050,10002,590.41AMERICANA67,48%
BMGBU290PUTR$ 2,2270,03% OTM 129 d.u.0,03-0.030,030000000.03EUROPÉIA7,70%
BMGBJ40CALLR$ 3,4932,64% ITM 148 d.u.1,600.961,60000001,320.28AMERICANA92,82%
BMGBV40PUTR$ 3,4942,74% OTM 148 d.u.0,07-0.080,070000000.07EUROPÉIA14,72%
BMGBK650CALLR$ 5,9934,18% OTM 171 d.u.0,300.370,3000,030,060000.3EUROPÉIA27,20%
BMGBK750CALLR$ 6,9940,52% OTM 171 d.u.0,200.250,200000000.2EUROPÉIA15,33%