Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 3,89

    0,07 arrow +1,832%

    • R$ 3,91

      Máxima

    • R$ 3,81

      Mínima

    • 584.700,00

      Volume

    • 16/09/25, 20:55:05

      Último Negócio

    • R$ 3,81

      Abertura

    • R$ 2,27

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 14,51%

      IV (1a)

    • 18,66%

      EWMA (1a)

    • 0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBJ40CALLR$ 3,8226,93% ATM 273 d.u.0,750.760,7519,048%0,120,2306.675,000,070.68AMERICANA66,53%
BMGBV412PUTR$ 4,0232,78% ATM 23 d.u.0,20-0.560,2000,030,0504.000,000,130.07EUROPÉIA60,32%
BMGBU395PUTR$ 3,8554,15% ATM 3 d.u.0,07-0.410,0700001.400,0000.07EUROPÉIA43,19%
BMGBX372PUTR$ 3,7231,04% ATM 68 d.u.0,12-0.280,1200001.200,0000.12EUROPÉIA33,94%
BMGBA750CALLR$ 7,3227,55% OTM 333 d.u.0,050.10,05400,00%0,260,020,50445,0000.05EUROPÉIA5,35%
BMGBM400PUTR$ 3,8228,69% ATM 84 d.u.0,15-0.320,1515,385%000300,0000.15EUROPÉIA38,65%
BMGBJ400CALLR$ 3,828,08% ATM 23 d.u.0,120.890,129,091%0,140,110,16294,000,070.05AMERICANA88,82%
BMGBL400CALLR$ 3,8210,56% ATM 68 d.u.0,220.840,2200,450,010,89226,000,070.15AMERICANA82,71%
BMGBE510CALLR$ 4,6831,98% OTM 166 d.u.0,250.40,2538,889%0,220,180,2579,0000.25AMERICANA30,43%
BMGBL40CALLR$ 3,8215,13% ATM 317 d.u.0,690.880,69-6,757%0,750,650,8569,000,070.62AMERICANA83,79%
BMGBJ412CALLR$ 4,0213,27% ATM 23 d.u.0,030.310,03-25,00%0,030,010,0460,0000.03AMERICANA29,31%
BMGBL412CALLR$ 4,1219,66% OTM 68 d.u.0,120.430,1200,020,03048,0000.12AMERICANA39,35%
BMGBU335PUTR$ 3,25105,35% OTM 3 d.u.0,01-0.050,0100,0500,1028,0000.01EUROPÉIA6,43%
BMGBJ402CALLR$ 3,9213,16% ATM 23 d.u.0,070.550,0740,00%0,0500,0914,0000.07AMERICANA53,40%
BMGBU355PUTR$ 3,4576,73% OTM 3 d.u.0,01-0.070,0100,0100,012,0000.01EUROPÉIA7,92%
BMGBU345PUTR$ 3,3591,00% OTM 3 d.u.0,01-0.060,0100,0200,03000.01EUROPÉIA7,06%
BMGBU365PUTR$ 3,5562,43% OTM 3 d.u.0,01-0.080,010000000.01EUROPÉIA9,15%
BMGBU375PUTR$ 3,6559,32% OTM 3 d.u.0,02-0.150,0200,0100,01000.02EUROPÉIA16,47%
BMGBU385PUTR$ 3,7557,65% ATM 3 d.u.0,04-0.260,040000000.04EUROPÉIA28,24%
BMGBI405CALLR$ 3,9524,34% ATM 3 d.u.0,020.310,0200,0300,05000.02AMERICANA29,76%
BMGBU405PUTR$ 3,95136,23% ATM 3 d.u.0,26-0.510,2600,1200,2400,060.2EUROPÉIA56,63%
BMGBI465CALLR$ 4,5589,92% OTM 3 d.u.0,010.060,010000000.01AMERICANA5,15%
BMGBJ322CALLR$ 3,12499,43% ITM 23 d.u.2,3380.820,42000000,770AMERICANA27,41%
BMGBV322PUTR$ 3,1246,58% OTM 23 d.u.0,01-0.040,010000000.01EUROPÉIA5,69%
BMGBV332PUTR$ 3,2248,44% OTM 23 d.u.0,02-0.070,020000000.02EUROPÉIA9,69%
BMGBV342PUTR$ 3,3242,66% OTM 23 d.u.0,02-0.080,0200,0100,02000.02EUROPÉIA10,44%
BMGBV352PUTR$ 3,4256,13% OTM 23 d.u.0,07-0.180,0700,0300,05000.07EUROPÉIA22,83%
BMGBV362PUTR$ 3,5235,40% OTM 23 d.u.0,03-0.140,0300,0500,10000.03EUROPÉIA16,06%
BMGBV372PUTR$ 3,6229,16% OTM 23 d.u.0,03-0.160,0300,0200,03000.03EUROPÉIA18,21%
BMGBV382PUTR$ 3,7231,18% ATM 23 d.u.0,06-0.260,0600,060,030,08000.06EUROPÉIA29,00%
BMGBV400PUTR$ 3,8232,62% ATM 23 d.u.0,10-0.360,1000,060,050,07000.1EUROPÉIA39,92%
BMGBJ462CALLR$ 4,6239,06% OTM 23 d.u.0,020.10,0200,0100,02000.02AMERICANA7,84%
BMGBV462PUTR$ 4,6277,55% ITM 23 d.u.0,82-0.710,82000000,730.09EUROPÉIA78,83%
BMGBW400PUTR$ 3,8227,17% ATM 48 d.u.0,11-0.340,110000000.11EUROPÉIA38,11%
BMGBX400PUTR$ 3,8243,58% ATM 68 d.u.0,25-0.360,2500,0700,14000.25EUROPÉIA45,15%
BMGBA400CALLR$ 3,8212,20% ATM 84 d.u.0,260.820,26000000,070.19AMERICANA79,90%
BMGBD400CALLR$ 3,8226,73% ATM 148 d.u.0,510.710,5100,100,20000,070.44AMERICANA64,02%
BMGBP400PUTR$ 3,8245,75% ATM 148 d.u.0,36-0.330,3600,100,200000.36EUROPÉIA46,25%
BMGBQ510PUTR$ 4,6842,00% ITM 166 d.u.0,78-0.550,7800,300,60000,790EUROPÉIA67,78%
BMGBR24PUTR$ 1,9845,67% OTM 190 d.u.0,01-0.020,010000000.01EUROPÉIA3,99%
BMGBI270CALLR$ 2,3552,58% ITM 254 d.u.1,910.931,91000001,540.37AMERICANA82,62%
BMGBU290PUTR$ 2,5536,34% OTM 254 d.u.0,03-0.040,0300,010,010000.03EUROPÉIA9,11%
BMGBV40PUTR$ 3,8238,49% ATM 273 d.u.0,33-0.280,330000000.33EUROPÉIA42,21%
BMGBK750CALLR$ 7,3238,82% OTM 296 d.u.0,130.180,1300,010,020000.13EUROPÉIA8,85%
BMGBA40CALLR$ 3,8219,48% ATM 333 d.u.0,760.830,7600,050,10000,070.69AMERICANA76,92%
BMGBB399CALLR$ 3,8231,01% ATM 358 d.u.0,950.770,9500,730,510,9500,070.88AMERICANA64,21%
BMGBN399PUTR$ 3,8238,88% ATM 358 d.u.0,35-0.250,3500,180,010,35000.35EUROPÉIA41,84%
BMGBB530CALLR$ 5,1224,96% OTM 358 d.u.0,320.440,3200,080,150000.32EUROPÉIA32,58%
BMGBN530PUTR$ 5,1237,07% ITM 358 d.u.0,91-0.490,9100,010,01001,230EUROPÉIA66,45%
BMGBN650PUTR$ 6,3249,36% ITM 358 d.u.1,87-0.591,8700,010,01002,430EUROPÉIA78,96%