Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:20:57

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 5,03

    0,06 arrow +1,207%

    • R$ 5,05

      Máxima

    • R$ 4,98

      Mínima

    • 126.600,00

      Volume

    • 19/01/26, 12:20:49

      Último Negócio

    • R$ 5,00

      Abertura

    • R$ 0,64

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 22,59%

      IV (1a)

    • 25,78%

      EWMA (1a)

    • 0,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBB524CALLR$ 5,0423,13% ATM 24 d.u.0,170.570,176,25%0,150,140,1617,0000.17AMERICANA54,38%
BMGBB504CALLR$ 4,8418,96% ATM 24 d.u.0,280.820,2800,290,270,31306,000,190.09AMERICANA79,97%
BMGBN544PUTR$ 5,2434,98% ATM 24 d.u.0,30-0.580,3000,240,220,2500,210.09EUROPÉIA62,48%
BMGBC544CALLR$ 5,2420,36% ATM 44 d.u.0,130.430,13160,00%0,150,130,172.210,0000.13AMERICANA39,88%
BMGBE510CALLR$ 4,4034,40% ITM 81 d.u.0,900.840,9026,761%0,800,700,901.060,000,630.27AMERICANA78,90%
BMGBN524PUTR$ 5,0425,10% ATM 24 d.u.0,13-0.430,13-13,333%0,120,100,14260,000,010.12EUROPÉIA46,20%
BMGBB584CALLR$ 5,6425,83% OTM 24 d.u.0,020.110,0200,0200,03200,0000.02AMERICANA9,33%
BMGBB564CALLR$ 5,4421,75% OTM 24 d.u.0,030.170,03-25,00%0,040,030,05165,0000.03AMERICANA15,46%
BMGBN650PUTR$ 6,0436,64% ITM 273 d.u.0,89-0.470,895,952%0,4500,8989,001,010EUROPÉIA61,84%
BMGBN504PUTR$ 4,8423,36% ATM 24 d.u.0,05-0.230,05-16,667%0,060,050,0765,0000.05EUROPÉIA25,15%
BMGBB544CALLR$ 5,2418,92% ATM 24 d.u.0,060.320,0600,080,060,0912,0000.06AMERICANA30,24%
BMGBO504PUTR$ 4,8426,75% ATM 44 d.u.0,10-0.270,1000,100,080,1210,0000.1EUROPÉIA31,15%
BMGBN479PUTR$ 4,5926,91% OTM 24 d.u.0,02-0.10,0200,020,010,032,0000.02EUROPÉIA11,32%
BMGBN484PUTR$ 4,6424,83% OTM 24 d.u.0,02-0.110,0200,030,010,042,0000.02EUROPÉIA11,97%
BMGBB604CALLR$ 5,8427,34% OTM 24 d.u.0,010.060,0100,0100,021,0000.01AMERICANA4,80%
BMGBB40CALLR$ 3,54255,25% ITM 24 d.u.2,2010.80,78000001,490AMERICANA52,70%
BMGBN40PUTR$ 3,5463,34% OTM 24 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA3,90%
BMGBN394PUTR$ 3,7455,07% OTM 24 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA4,17%
BMGBN444PUTR$ 4,2449,76% OTM 24 d.u.0,04-0.10,0400,0100,02000.04EUROPÉIA13,21%
BMGBN449PUTR$ 4,2939,36% OTM 24 d.u.0,02-0.070,0200,0100,02000.02EUROPÉIA8,83%
BMGBN564PUTR$ 5,4418,10% ITM 24 d.u.0,36-0.880,36000000,410EUROPÉIA88,66%
BMGBB644CALLR$ 6,2437,32% OTM 24 d.u.0,010.040,0100,0100,02000.01AMERICANA3,42%
BMGBC449CALLR$ 4,2935,19% ITM 44 d.u.0,8710.90,42000000,740EUROPÉIA87,76%
BMGBO449PUTR$ 4,2953,48% OTM 44 d.u.0,12-0.180,1200,030,010,04000.12EUROPÉIA24,14%
BMGBO474PUTR$ 4,5430,12% OTM 44 d.u.0,05-0.150,0500,040,020,06000.05EUROPÉIA17,58%
BMGBO479PUTR$ 4,5930,28% OTM 44 d.u.0,06-0.170,0600,050,030,06000.06EUROPÉIA20,06%
BMGBO484PUTR$ 4,6430,21% OTM 44 d.u.0,07-0.190,0700,060,040,07000.07EUROPÉIA22,48%
BMGBC524CALLR$ 5,0427,09% ATM 44 d.u.0,280.590,2800,250,220,27000.28AMERICANA55,03%
BMGBO524PUTR$ 5,0427,47% ATM 44 d.u.0,18-0.410,1800,170,150,1900,010.17EUROPÉIA45,10%
BMGBC564CALLR$ 5,4424,81% OTM 44 d.u.0,100.310,1000,090,070,11000.1AMERICANA27,80%
BMGBC684CALLR$ 6,6433,05% OTM 44 d.u.0,010.040,0100,0100,02000.01AMERICANA2,77%
BMGBP400PUTR$ 3,5457,48% OTM 63 d.u.0,05-0.070,0500,0300,05000.05EUROPÉIA11,67%
BMGBQ510PUTR$ 4,4026,25% OTM 81 d.u.0,04-0.10,0400,020,040000.04EUROPÉIA13,45%
BMGBR24PUTR$ 1,7084,41% OTM 105 d.u.0,01-0.010,010000000.01EUROPÉIA3,45%
BMGBR400PUTR$ 3,80133,17% OTM 105 d.u.0,82-0.210,820000000.82EUROPÉIA51,62%
BMGBS40PUTR$ 3,5456,08% OTM 125 d.u.0,12-0.110,120000000.12EUROPÉIA19,62%
BMGBT40PUTR$ 3,5444,50% OTM 150 d.u.0,07-0.080,070000000.07EUROPÉIA14,07%
BMGBU250PUTR$ 1,8763,10% OTM 169 d.u.0,01-0.010,010000000.01EUROPÉIA3,40%
BMGBU270PUTR$ 2,0757,52% OTM 169 d.u.0,01-0.010,010000000.01EUROPÉIA3,33%
BMGBU290PUTR$ 2,2763,43% OTM 169 d.u.0,03-0.030,030000000.03EUROPÉIA7,50%
BMGBV40PUTR$ 3,5435,70% OTM 188 d.u.0,04-0.050,0400,010,020000.04EUROPÉIA9,69%
BMGBK650CALLR$ 6,0414,21% OTM 211 d.u.0,120.310,1200,030,060000.12EUROPÉIA26,27%
BMGBK750CALLR$ 7,0419,69% OTM 211 d.u.0,050.120,050000000.05EUROPÉIA8,82%
BMGBW750PUTR$ 7,0476,96% ITM 211 d.u.2,28-0.492,28000002,010.27EUROPÉIA75,01%
BMGBX650PUTR$ 6,0450,13% ITM 232 d.u.1,16-0.461,16000001,010.15EUROPÉIA64,51%
BMGBM40PUTR$ 3,5434,65% OTM 248 d.u.0,05-0.060,0500,010,010000.05EUROPÉIA11,08%
BMGBA650CALLR$ 6,0415,25% OTM 248 d.u.0,190.390,190000000.19EUROPÉIA33,02%
BMGBA750CALLR$ 7,0417,09% OTM 248 d.u.0,050.130,0500,010,020000.05EUROPÉIA9,46%
BMGBN399PUTR$ 3,5446,42% OTM 273 d.u.0,15-0.10,150000000.15EUROPÉIA21,86%
BMGBB530CALLR$ 4,8422,31% ATM 273 d.u.0,960.810,9600,750,401,1000,190.77EUROPÉIA74,42%