Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:35:29

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 5,37

    0,09 arrow +1,705%

    • R$ 5,42

      Máxima

    • R$ 5,29

      Mínima

    • 414.100,00

      Volume

    • 30/04/26, 12:33:54

      Último Negócio

    • R$ 5,29

      Abertura

    • R$ 2,21

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 30,08%

      IV (1a)

    • 33,22%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBR450PUTR$ 4,2538,44% OTM 34 d.u.0,01-0.030,0100,020,010,02000.01EUROPÉIA4,36%
BMGBR575PUTR$ 5,7530,36% ITM 34 d.u.0,41-0.660,4100,440,410,4600,380.03EUROPÉIA69,55%
BMGBF550CALLR$ 5,2528,31% ATM 34 d.u.0,340.670,343,03%0,350,320,37340,000,120.22EUROPÉIA63,08%
BMGBK650CALLR$ 5,9926,08% OTM 140 d.u.0,330.460,3300,040,070228,0000.33EUROPÉIA38,68%
BMGBE570CALLR$ 5,7032,54% OTM 10 d.u.0,040.210,0400,110,020,20188,0000.04AMERICANA19,14%
BMGBR550PUTR$ 5,2532,65% ATM 34 d.u.0,16-0.350,166,667%0,170,140,19112,0000.16EUROPÉIA39,17%
BMGBN650PUTR$ 5,9933,21% ITM 202 d.u.0,65-0.450,6500,5001,0065,000,620.03EUROPÉIA56,58%
BMGBF575CALLR$ 5,7527,58% OTM 34 d.u.0,110.330,11-8,333%0,120,100,1344,0000.11AMERICANA29,03%
BMGBE530CALLR$ 5,3037,03% ATM 10 d.u.0,210.610,2116,667%0,190,160,2121,000,070.14AMERICANA58,35%
BMGBE385CALLR$ 3,85278,72% ITM 10 d.u.1,950.811,95000001,520.43AMERICANA62,97%
BMGBQ510PUTR$ 4,3562,38% OTM 10 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA4,70%
BMGBQ455PUTR$ 4,5585,76% OTM 10 d.u.0,07-0.140,0700,0100,02000.07EUROPÉIA18,02%
BMGBQ465PUTR$ 4,6553,84% OTM 10 d.u.0,02-0.070,0200,0100,02000.02EUROPÉIA9,06%
BMGBQ475PUTR$ 4,7547,85% OTM 10 d.u.0,02-0.080,0200,0100,02000.02EUROPÉIA9,79%
BMGBE485CALLR$ 4,85298,36% ITM 10 d.u.1,4820.680,2500,140,28000,520AMERICANA45,34%
BMGBQ485PUTR$ 4,8541,85% OTM 10 d.u.0,02-0.090,0200,0200,03000.02EUROPÉIA10,72%
BMGBQ495PUTR$ 4,9548,43% OTM 10 d.u.0,05-0.170,0500,030,010,04000.05EUROPÉIA19,78%
BMGBE500CALLR$ 5,0034,76% ITM 10 d.u.0,420.870,4200,2200,4400,370.05EUROPÉIA85,79%
BMGBQ500PUTR$ 5,0032,77% OTM 10 d.u.0,02-0.110,0200,040,020,05000.02EUROPÉIA12,71%
BMGBE51CALLR$ 5,1028,12% ITM 10 d.u.0,320.850,3200,320,300,3500,270.05AMERICANA83,77%
BMGBQ51PUTR$ 5,1030,54% OTM 10 d.u.0,03-0.170,0300,060,050,07000.03EUROPÉIA18,34%
BMGBQ530PUTR$ 5,3033,92% ATM 10 d.u.0,10-0.380,1000,110,090,13000.1EUROPÉIA40,64%
BMGBE550CALLR$ 5,5028,86% ATM 10 d.u.0,080.380,0800,090,070,11000.08AMERICANA36,12%
BMGBQ550PUTR$ 5,5035,72% ATM 10 d.u.0,21-0.590,2100,210,190,2300,130.08EUROPÉIA61,76%
BMGBQ570PUTR$ 5,7028,92% ITM 10 d.u.0,33-0.820,33000000,330EUROPÉIA83,51%
BMGBE680CALLR$ 6,8063,29% OTM 10 d.u.0,010.040,0100,0100,01000.01EUROPÉIA2,91%
BMGBR24PUTR$ 1,65154,06% OTM 34 d.u.0,01-0.010,010000000.01EUROPÉIA3,34%
BMGBR400PUTR$ 3,7554,23% OTM 34 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA3,66%
BMGBR445PUTR$ 4,4532,48% OTM 34 d.u.0,01-0.040,0100,020,010,03000.01EUROPÉIA4,82%
BMGBR500PUTR$ 4,7531,02% OTM 34 d.u.0,03-0.10,0300,050,030,07000.03EUROPÉIA12,02%
BMGBR485PUTR$ 4,8532,45% OTM 34 d.u.0,05-0.140,0500,060,040,08000.05EUROPÉIA17,30%
BMGBF495CALLR$ 4,9569,34% ITM 34 d.u.0,810.70,81000000,420.39AMERICANA60,31%
BMGBR495PUTR$ 4,9536,22% OTM 34 d.u.0,09-0.210,0900,080,060,10000.09EUROPÉIA24,91%
BMGBF675CALLR$ 6,7536,63% OTM 34 d.u.0,020.070,0200,0200,03000.02AMERICANA5,08%
BMGBG40CALLR$ 3,49113,97% ITM 54 d.u.2,210.872,21000001,880.33AMERICANA72,77%
BMGBS40PUTR$ 3,4979,75% OTM 54 d.u.0,08-0.080,080000000.08EUROPÉIA14,50%
BMGBT40PUTR$ 3,4956,57% OTM 79 d.u.0,04-0.050,040000000.04EUROPÉIA9,16%
BMGBU250PUTR$ 1,8286,07% OTM 98 d.u.0,01-0.010,0100,0500,10000.01EUROPÉIA3,28%
BMGBU270PUTR$ 2,0278,60% OTM 98 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA3,20%
BMGBU290PUTR$ 2,2286,54% OTM 98 d.u.0,03-0.020,030000000.03EUROPÉIA7,21%
BMGBI552CALLR$ 5,5244,58% ATM 98 d.u.0,650.590,650000000.65EUROPÉIA47,76%
BMGBV40PUTR$ 3,4941,63% OTM 117 d.u.0,02-0.030,020000000.02EUROPÉIA5,59%
BMGBK750CALLR$ 6,9934,48% OTM 140 d.u.0,200.270,200000000.2EUROPÉIA19,12%
BMGBW750PUTR$ 6,9927,78% ITM 140 d.u.1,25-0.791,25000001,620EUROPÉIA84,81%
BMGBL40CALLR$ 3,4972,57% ITM 161 d.u.2,400.882,40000001,880.52AMERICANA72,45%
BMGBL650CALLR$ 5,9938,71% OTM 161 d.u.0,600.530,6000,370,150,59000.6EUROPÉIA40,54%
BMGBX650PUTR$ 5,9963,33% ITM 161 d.u.1,16-0.421,16000000,620.54EUROPÉIA61,98%
BMGBL750CALLR$ 6,9931,19% OTM 161 d.u.0,200.270,200000000.2EUROPÉIA19,79%
BMGBA40CALLR$ 3,4964,66% ITM 177 d.u.2,380.892,3801,1502,3001,880.5AMERICANA75,58%
BMGBM40PUTR$ 3,4952,02% OTM 177 d.u.0,10-0.080,100000000.1EUROPÉIA16,36%