Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 3,45

    0arrow +0%

    • R$ 3,48

      Máxima

    • R$ 3,43

      Mínima

    • 392.300,00

      Volume

    • 01/08/25, 18:26:47

      Último Negócio

    • R$ 3,45

      Abertura

    • R$ 1,36

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 20,32%

      EWMA (1a)

    • 0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBH342CALLR$ 3,3241,52% ATM 10 d.u.0,200.720,2066,667%000900,000,130.07AMERICANA68,63%
BMGBH352CALLR$ 3,4230,88% ATM 10 d.u.0,110.60,11-15,385%0,150,020,28330,000,030.08AMERICANA57,73%
BMGBH362CALLR$ 3,5226,44% ATM 10 d.u.0,050.40,0525,00%0,010,010285,0000.05AMERICANA37,84%
BMGBV362PUTR$ 3,5227,17% ATM 55 d.u.0,16-0.450,1600,040,080160,000,070.09EUROPÉIA49,93%
BMGBU365PUTR$ 3,5523,45% ATM 35 d.u.0,14-0.530,1400,020,030140,000,100.04EUROPÉIA56,52%
BMGBT400PUTR$ 3,8242,72% ITM 10 d.u.0,37-0.860,3785,00%0,060,12074,000,370EUROPÉIA88,08%
BMGBH382CALLR$ 3,7228,07% OTM 10 d.u.0,010.110,01-50,00%0,0500,0965,0000.01AMERICANA9,97%
BMGBU375PUTR$ 3,6523,13% ITM 35 d.u.0,20-0.660,20000060,000,200EUROPÉIA68,70%
BMGBU395PUTR$ 3,8548,81% ITM 35 d.u.0,46-0.660,4648,387%0,080,15046,000,400.06EUROPÉIA72,40%
BMGBT352PUTR$ 3,4218,46% ATM 10 d.u.0,03-0.350,03-57,143%0,010,01038,0000.03EUROPÉIA35,96%
BMGBI355CALLR$ 3,4524,94% ATM 35 d.u.0,160.60,16-15,789%00032,0000.16AMERICANA55,87%
BMGBT342PUTR$ 3,3235,85% ATM 10 d.u.0,04-0.260,0400,040,020,0520,0000.04EUROPÉIA28,29%
BMGBU335PUTR$ 3,2534,18% OTM 35 d.u.0,07-0.250,0775,00%0007,0000.07EUROPÉIA29,22%
BMGBI385CALLR$ 3,7523,20% OTM 35 d.u.0,040.240,0400,050,020,074,0000.04AMERICANA21,22%
BMGBI465CALLR$ 4,5540,16% OTM 35 d.u.0,010.050,0100001,0000.01AMERICANA3,57%
BMGBT362PUTR$ 3,5229,49% ATM 10 d.u.0,11-0.590,1100,130,030,2200,070.04EUROPÉIA61,16%
BMGBH372CALLR$ 3,6225,58% ATM 10 d.u.0,020.210,020000000.02AMERICANA19,26%
BMGBT372PUTR$ 3,6238,50% ATM 10 d.u.0,20-0.70,20000000,170.03EUROPÉIA72,52%
BMGBT382PUTR$ 3,7249,42% ITM 10 d.u.0,30-0.750,3000,070,13000,270.03EUROPÉIA77,70%
BMGBH400CALLR$ 3,8242,95% OTM 10 d.u.0,020.140,0200,0300,05000.02AMERICANA12,04%
BMGBH402CALLR$ 3,9250,56% OTM 10 d.u.0,020.120,0200,0100,01000.02AMERICANA10,25%
BMGBH412CALLR$ 4,0248,69% OTM 10 d.u.0,010.070,0100,0200,03000.01AMERICANA5,80%
BMGBH422CALLR$ 4,1254,77% OTM 10 d.u.0,010.060,010000000.01AMERICANA5,11%
BMGBH432CALLR$ 4,2270,80% OTM 10 d.u.0,020.090,0200,0200,04000.02AMERICANA7,18%
BMGBI27CALLR$ 2,35223,70% ITM 35 d.u.1,600.821,60000001,100.5AMERICANA52,61%
BMGBI28CALLR$ 2,45115,00% ITM 35 d.u.1,180.851,18000001,000.18AMERICANA73,45%
BMGBU345PUTR$ 3,3531,40% ATM 35 d.u.0,09-0.320,0900,080,010,14000.09EUROPÉIA36,42%
BMGBU355PUTR$ 3,4523,28% ATM 35 d.u.0,09-0.40,0900,010,020000.09EUROPÉIA43,46%
BMGBI365CALLR$ 3,5528,62% ATM 35 d.u.0,130.480,1300,040,080000.13AMERICANA43,96%
BMGBI375CALLR$ 3,6526,20% OTM 35 d.u.0,080.370,0800,0400,08000.08AMERICANA32,96%
BMGBU385PUTR$ 3,757,59% ITM 35 d.u.0,233-0.990,2300,040,08000,300EUROPÉIA98,99%
BMGBI395CALLR$ 3,8530,82% OTM 35 d.u.0,050.230,0500,0300,05000.05AMERICANA19,62%
BMGBI405CALLR$ 3,9532,75% OTM 35 d.u.0,040.180,0400,0200,03000.04AMERICANA15,34%
BMGBJ322CALLR$ 3,1214,81% ITM 55 d.u.0,420.970,42000000,330.09AMERICANA96,63%
BMGBV342PUTR$ 3,3230,75% ATM 55 d.u.0,10-0.30,1000,0500,10000.1EUROPÉIA34,72%
BMGBV352PUTR$ 3,4221,16% ATM 55 d.u.0,08-0.340,080000000.08EUROPÉIA37,23%
BMGBJ400CALLR$ 3,8232,50% OTM 55 d.u.0,110.340,1100,080,050,11000.11AMERICANA28,77%
BMGBV400PUTR$ 3,826,21% ITM 55 d.u.0,263-0.990,25000000,370EUROPÉIA99,46%
BMGBJ402CALLR$ 3,9231,62% OTM 55 d.u.0,080.270,080000000.08AMERICANA22,77%
BMGBK400CALLR$ 3,8226,35% OTM 80 d.u.0,120.370,120000000.12AMERICANA31,47%
BMGBW400PUTR$ 3,827,26% ITM 80 d.u.0,22-0.930,22000000,370EUROPÉIA93,35%
BMGBL400CALLR$ 3,8240,83% OTM 100 d.u.0,280.470,280000000.28AMERICANA37,29%
BMGBA400CALLR$ 3,8243,12% OTM 116 d.u.0,340.50,340000000.34AMERICANA38,59%
BMGBM400PUTR$ 3,8264,54% ITM 116 d.u.0,688-0.450,13000000,370EUROPÉIA62,36%
BMGBD400CALLR$ 3,8245,25% OTM 180 d.u.0,510.570,510000000.51AMERICANA41,50%
BMGBP400PUTR$ 3,8229,53% ITM 180 d.u.0,36-0.460,36000000,370EUROPÉIA56,39%
BMGBE510CALLR$ 4,6833,90% OTM 198 d.u.0,170.30,1700,170,140,20000.17AMERICANA20,47%
BMGBQ510PUTR$ 4,6824,09% ITM 198 d.u.0,85-0.80,8500,330,65001,230EUROPÉIA85,46%
BMGBF24CALLR$ 1,9873,75% ITM 222 d.u.1,830.911,83000001,470.36AMERICANA73,29%
BMGBR24PUTR$ 1,9837,89% OTM 222 d.u.0,01-0.020,010000000.01EUROPÉIA4,40%