Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 5,06

    -0,06 arrow -1,172%

    • R$ 5,20

      Máxima

    • R$ 5,01

      Mínima

    • 1.009.400,00

      Volume

    • 29/01/26, 18:07:00

      Último Negócio

    • R$ 5,07

      Abertura

    • R$ 5,14

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 34,49%

      IV (1a)

    • 32,58%

      EWMA (1a)

    • 0,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBB504CALLR$ 4,8445,81% ATM 16 d.u.0,380.70,3800,340,070,609.288,000,220.16AMERICANA65,50%
BMGBB524CALLR$ 5,0439,14% ATM 16 d.u.0,230.570,234,545%0,210,010,402.300,000,020.21AMERICANA52,97%
BMGBN479PUTR$ 4,5937,52% OTM 16 d.u.0,03-0.120,0300,0600,121.500,0000.03EUROPÉIA14,21%
BMGBC564CALLR$ 5,4431,26% OTM 36 d.u.0,130.350,1300,140,010,261.300,0000.13AMERICANA30,34%
BMGBC504CALLR$ 4,8433,17% ATM 36 d.u.0,430.710,432,381%0,5001,001.290,000,220.21AMERICANA67,00%
BMGBB564CALLR$ 5,4436,77% OTM 16 d.u.0,070.260,0700,0300,061.260,0000.07AMERICANA23,00%
BMGBE510CALLR$ 4,4025,04% ITM 73 d.u.0,850.920,8528,788%0,570,200,95783,000,660.19AMERICANA89,42%
BMGBC544CALLR$ 5,2429,83% ATM 36 d.u.0,190.460,1911,765%0,280,050,50760,0000.19AMERICANA42,01%
BMGBO524PUTR$ 5,0428,06% ATM 36 d.u.0,16-0.40,16-11,111%000218,0000.16EUROPÉIA43,67%
BMGBO564PUTR$ 5,4422,42% ITM 36 d.u.0,35-0.720,350000210,000,380EUROPÉIA75,10%
BMGBK750CALLR$ 7,0432,03% OTM 203 d.u.0,200.260,20300,00%0,030,050200,0000.2EUROPÉIA17,67%
BMGBN504PUTR$ 4,8434,14% ATM 16 d.u.0,07-0.260,0716,667%0,1000,20140,0000.07EUROPÉIA28,44%
BMGBC524CALLR$ 5,0429,05% ATM 36 d.u.0,280.60,2800,050,100140,000,020.26AMERICANA55,98%
BMGBC404CALLR$ 3,8442,63% ITM 36 d.u.1,300.971,300000130,001,220.08AMERICANA95,97%
BMGBB544CALLR$ 5,2430,89% ATM 16 d.u.0,100.380,10-9,091%0,080,010,15112,0000.1AMERICANA35,12%
BMGBO424PUTR$ 4,0442,39% OTM 36 d.u.0,02-0.050,0200,0500,09100,0000.02EUROPÉIA7,48%
BMGBC704CALLR$ 6,8439,68% OTM 36 d.u.0,010.040,01-50,00%0,010,010100,0000.01AMERICANA2,49%
BMGBN544PUTR$ 5,2420,95% ATM 16 d.u.0,19-0.680,19-52,50%00095,000,180.01EUROPÉIA70,27%
BMGBO504PUTR$ 4,8431,48% ATM 36 d.u.0,11-0.280,11-15,385%0,620,031,2085,0000.11EUROPÉIA31,91%
BMGBC484CALLR$ 4,6440,07% ITM 36 d.u.0,610.780,61000061,000,420.19AMERICANA73,21%
BMGBB650CALLR$ 6,0425,53% OTM 265 d.u.0,440.490,4400,150,30044,0000.44EUROPÉIA38,78%
BMGBN530PUTR$ 4,8436,03% ATM 265 d.u.0,34-0.250,34000034,0000.34EUROPÉIA38,00%
BMGBO484PUTR$ 4,6431,69% OTM 36 d.u.0,06-0.170,06-14,286%0,060,030,0930,0000.06EUROPÉIA20,65%
BMGBO474PUTR$ 4,5433,56% OTM 36 d.u.0,05-0.140,0500,1300,2525,0000.05EUROPÉIA17,42%
BMGBO544PUTR$ 5,2425,41% ATM 36 d.u.0,24-0.550,24-38,462%00024,000,180.06EUROPÉIA58,65%
BMGBC604CALLR$ 5,8433,84% OTM 36 d.u.0,060.180,0600,050,010,0824,0000.06AMERICANA14,92%
BMGBC584CALLR$ 5,6425,86% OTM 36 d.u.0,050.190,0500,090,050,1220,0000.05AMERICANA16,62%
BMGBN444PUTR$ 4,2443,94% OTM 16 d.u.0,01-0.040,01-75,00%00010,0000.01EUROPÉIA5,30%
BMGBN474PUTR$ 4,5435,87% OTM 16 d.u.0,02-0.090,02000010,0000.02EUROPÉIA10,64%
BMGBN484PUTR$ 4,6438,30% OTM 16 d.u.0,04-0.150,04-33,333%0,0500,098,0000.04EUROPÉIA17,48%
BMGBB584CALLR$ 5,6431,18% OTM 16 d.u.0,020.110,02-33,333%0,070,020,122,0000.02AMERICANA9,42%
BMGBN40PUTR$ 3,5477,83% OTM 16 d.u.0,01-0.020,010000000.01EUROPÉIA3,87%
BMGBB384CALLR$ 3,64102,98% ITM 16 d.u.1,500.921,50000001,420.08AMERICANA87,93%
BMGBN394PUTR$ 3,7467,71% OTM 16 d.u.0,01-0.030,010000000.01EUROPÉIA4,14%
BMGBN449PUTR$ 4,2941,65% OTM 16 d.u.0,01-0.040,0100,0600,12000.01EUROPÉIA5,49%
BMGBN464PUTR$ 4,4449,80% OTM 16 d.u.0,04-0.120,040000000.04EUROPÉIA14,81%
BMGBB479CALLR$ 4,5929,40% ITM 16 d.u.0,520.930,5200,060,12000,470.05EUROPÉIA91,78%
BMGBN524PUTR$ 5,0435,43% ATM 16 d.u.0,15-0.430,1500,1200,24000.15EUROPÉIA46,33%
BMGBN564PUTR$ 5,4424,44% ITM 16 d.u.0,36-0.840,36000000,380EUROPÉIA85,83%
BMGBB604CALLR$ 5,8438,72% OTM 16 d.u.0,020.090,0200,0800,15000.02AMERICANA7,58%
BMGBB644CALLR$ 6,2452,16% OTM 16 d.u.0,020.070,0200,0600,12000.02AMERICANA5,50%
BMGBO40PUTR$ 3,5460,50% OTM 36 d.u.0,02-0.040,020000000.02EUROPÉIA6,31%
BMGBC449CALLR$ 4,29231,39% ITM 36 d.u.2,0240.740,42000000,770EUROPÉIA41,01%
BMGBO449PUTR$ 4,2959,36% OTM 36 d.u.0,12-0.180,120000000.12EUROPÉIA24,00%
BMGBO479PUTR$ 4,5937,78% OTM 36 d.u.0,08-0.190,080000000.08EUROPÉIA22,92%
BMGBC644CALLR$ 6,2428,98% OTM 36 d.u.0,010.050,0100,010,010000.01AMERICANA3,60%
BMGBC684CALLR$ 6,6436,29% OTM 36 d.u.0,010.040,0100,010,010000.01AMERICANA2,78%
BMGBP400PUTR$ 3,5454,52% OTM 55 d.u.0,03-0.050,030000000.03EUROPÉIA8,28%
BMGBQ510PUTR$ 4,4040,79% OTM 73 d.u.0,12-0.180,1200,100,050,15000.12EUROPÉIA24,24%
BMGBR24PUTR$ 1,7087,87% OTM 97 d.u.0,01-0.010,010000000.01EUROPÉIA3,44%