Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:57:50

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 5,30

    0,13 arrow +2,515%

    • R$ 5,44

      Máxima

    • R$ 5,17

      Mínima

    • 1.841.600,00

      Volume

    • 17/06/26, 16:54:32

      Último Negócio

    • R$ 5,17

      Abertura

    • R$ 9,81

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 20,93%

      IV (1a)

    • 30,88%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBS651PUTR$ 6,51210,71% ITM 22 d.u.2,069-0.51,09-30,128%0002.616,001,210EUROPÉIA73,35%
BMGBF550CALLR$ 5,1731,91% ATM 2 d.u.0,150.820,15275,00%0,140,120,162.116,000,130.02EUROPÉIA81,48%
BMGBG521CALLR$ 5,2130,24% ATM 22 d.u.0,270.640,2735,00%0,1300,261.793,000,090.18AMERICANA60,80%
BMGBG551CALLR$ 5,5129,15% ATM 22 d.u.0,120.390,1250,00%0,110,090,121.364,0000.12EUROPÉIA35,85%
BMGBF445CALLR$ 4,37225,34% ITM 2 d.u.1,020.861,022,00%0,5101,021.326,000,930.09AMERICANA80,67%
BMGBI552CALLR$ 5,4426,79% ATM 66 d.u.0,310.550,31-18,421%0,4300,851.271,0000.31EUROPÉIA49,59%
BMGBG561CALLR$ 5,6129,45% OTM 22 d.u.0,090.320,0980,00%0,080,060,09947,0000.09AMERICANA28,56%
BMGBG581CALLR$ 5,8130,39% OTM 22 d.u.0,050.20,0566,667%0,0300,05761,0000.05AMERICANA17,31%
BMGBI572CALLR$ 5,6429,18% OTM 66 d.u.0,250.450,2500,1400,27760,0000.25EUROPÉIA39,63%
BMGBG601CALLR$ 6,0128,88% OTM 22 d.u.0,020.10,02100,00%0,010,010616,0000.02AMERICANA8,34%
BMGBB530CALLR$ 4,7117,69% ITM 170 d.u.1,010.931,0118,824%1,060,511,60505,000,590.42EUROPÉIA91,04%
BMGBS521PUTR$ 5,2126,59% ATM 22 d.u.0,10-0.340,10-44,444%000501,0000.1EUROPÉIA37,33%
BMGBG541CALLR$ 5,4137,25% ATM 22 d.u.0,210.490,21110,00%0,140,120,16462,0000.21AMERICANA44,49%
BMGBS561PUTR$ 5,619,47% ITM 22 d.u.0,25-0.950,25-50,98%000250,000,310EUROPÉIA94,96%
BMGBR550PUTR$ 5,1727,88% ATM 2 d.u.0,01-0.150,01-87,50%000224,0000.01EUROPÉIA15,17%
BMGBS501PUTR$ 5,0125,76% OTM 22 d.u.0,04-0.180,04-63,636%0,070,050,08135,0000.04EUROPÉIA19,76%
BMGBF575CALLR$ 5,6753,91% OTM 2 d.u.0,010.090,0100,0100,01107,0000.01AMERICANA7,96%
BMGBG501CALLR$ 5,0133,28% ITM 22 d.u.0,420.770,4268,00%00042,000,290.13AMERICANA73,84%
BMGBH541CALLR$ 5,4119,76% ATM 47 d.u.0,190.530,1946,154%00019,0000.19AMERICANA50,03%
BMGBR512PUTR$ 5,1251,52% ATM 2 d.u.0,03-0.210,03-80,00%0,0100,023,0000.03EUROPÉIA22,59%
BMGBS481PUTR$ 4,8132,10% OTM 22 d.u.0,03-0.120,03-40,00%0,010,0203,0000.03EUROPÉIA13,67%
BMGBR400PUTR$ 3,67219,96% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA3,73%
BMGBR450PUTR$ 4,17153,23% OTM 2 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA4,50%
BMGBR445PUTR$ 4,37128,01% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA5,01%
BMGBR465PUTR$ 4,57103,32% OTM 2 d.u.0,01-0.050,010000000.01EUROPÉIA5,76%
BMGBR500PUTR$ 4,6791,08% OTM 2 d.u.0,01-0.050,010000000.01EUROPÉIA6,28%
BMGBR485PUTR$ 4,7778,85% OTM 2 d.u.0,01-0.060,0100,0100,01000.01EUROPÉIA6,95%
BMGBR495PUTR$ 4,8766,56% OTM 2 d.u.0,01-0.070,010000000.01EUROPÉIA7,86%
BMGBF675CALLR$ 6,67161,05% OTM 2 d.u.0,020.060,0200,0300,05000.02AMERICANA4,78%
BMGBR675PUTR$ 6,67455,76% ITM 2 d.u.1,79-0.641,79000001,370.42EUROPÉIA77,84%
BMGBS40PUTR$ 3,41124,01% OTM 22 d.u.0,08-0.080,0800,0100,02000.08EUROPÉIA14,66%
BMGBS451PUTR$ 4,5135,09% OTM 22 d.u.0,01-0.040,010000000.01EUROPÉIA5,32%
BMGBS461PUTR$ 4,6147,60% OTM 22 d.u.0,05-0.130,050000000.05EUROPÉIA15,82%
BMGBS471PUTR$ 4,7145,59% OTM 22 d.u.0,06-0.150,060000000.06EUROPÉIA18,59%
BMGBS491PUTR$ 4,9133,10% OTM 22 d.u.0,05-0.170,0500,040,030,05000.05EUROPÉIA19,80%
BMGBS541PUTR$ 5,4139,02% ATM 22 d.u.0,27-0.510,2700,100,20000,110.16EUROPÉIA55,46%
BMGBS551PUTR$ 5,5166,73% ATM 22 d.u.0,50-0.520,50000000,210.29EUROPÉIA59,41%
BMGBG651CALLR$ 6,5137,25% OTM 22 d.u.0,010.040,010000000.01EUROPÉIA3,44%
BMGBT40PUTR$ 3,4172,73% OTM 47 d.u.0,04-0.050,040000000.04EUROPÉIA9,27%
BMGBT501PUTR$ 5,0143,42% OTM 47 d.u.0,21-0.30,210000000.21EUROPÉIA36,86%
BMGBH521CALLR$ 5,2121,69% ATM 47 d.u.0,320.690,32000000,090.23AMERICANA65,35%
BMGBH621CALLR$ 6,2128,74% OTM 47 d.u.0,050.150,050000000.05AMERICANA12,64%
BMGBU250PUTR$ 1,74106,42% OTM 66 d.u.0,01-0.010,010000000.01EUROPÉIA3,32%
BMGBU270PUTR$ 1,9496,90% OTM 66 d.u.0,01-0.010,0100,0200,03000.01EUROPÉIA3,24%
BMGBU290PUTR$ 2,14106,45% OTM 66 d.u.0,03-0.020,030000000.03EUROPÉIA7,28%
BMGBI452CALLR$ 4,4428,04% ITM 66 d.u.1,030.941,03000000,860.17AMERICANA91,92%
BMGBU452PUTR$ 4,4437,00% OTM 66 d.u.0,06-0.110,060000000.06EUROPÉIA15,38%
BMGBU472PUTR$ 4,6419,71% OTM 66 d.u.0,01-0.040,010000000.01EUROPÉIA5,42%
BMGBU502PUTR$ 4,9442,22% OTM 66 d.u.0,22-0.280,2200,130,050,20000.22EUROPÉIA35,38%
BMGBV40PUTR$ 3,4148,41% OTM 85 d.u.0,02-0.030,020000000.02EUROPÉIA5,66%