Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 5,47

    -0,05 arrow -0,906%

    • R$ 5,69

      Máxima

    • R$ 5,47

      Mínima

    • 1.573.100,00

      Volume

    • 05/11/26, 18:05:47

      Último Negócio

    • R$ 5,54

      Abertura

    • R$ 8,73

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 4,13%

      IV (1a)

    • 42,23%

      EWMA (1a)

    • 0,99

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBA533CALLR$ 5,3332,36% ATM 47 d.u.0,450.670,4500003.756,000,140.31AMERICANA61,38%
BMGBW531PUTR$ 5,2343,26% ATM 10 d.u.0,08-0.270,0800,010,0102.048,0000.08EUROPÉIA29,55%
BMGBX650PUTR$ 5,8332,44% ITM 31 d.u.0,41-0.640,41-21,154%0,010,0101.640,000,360.05EUROPÉIA68,32%
BMGBW750PUTR$ 6,83100,08% ITM 10 d.u.1,41-0.841,410000843,001,360.05EUROPÉIA88,25%
BMGBL650CALLR$ 5,8337,61% OTM 31 d.u.0,180.380,1800,070,130808,0000.18EUROPÉIA33,44%
BMGBK650CALLR$ 5,8363,73% OTM 10 d.u.0,150.350,1550,00%0,040,070301,0000.15EUROPÉIA29,98%
BMGBB530CALLR$ 4,6350,34% ITM 72 d.u.1,180.811,1800,280,550118,000,840.34EUROPÉIA73,34%
BMGBW650PUTR$ 5,8333,73% ITM 10 d.u.0,37-0.80,37-19,565%0,010,020103,000,360.01EUROPÉIA81,74%
BMGBK531CALLR$ 5,2377,78% ATM 10 d.u.0,480.660,4826,316%0,090,17096,000,240.24EUROPÉIA59,69%
BMGBB563CALLR$ 5,6328,17% ATM 72 d.u.0,350.550,35000091,0000.35EUROPÉIA49,20%
BMGBA563CALLR$ 5,637,61% ATM 47 d.u.0,060.450,0600,010,02060,0000.06EUROPÉIA43,80%
BMGBB750CALLR$ 6,8343,67% OTM 72 d.u.0,170.250,1700,300,100,4951,0000.17EUROPÉIA18,17%
BMGBK750CALLR$ 6,8359,99% OTM 10 d.u.0,010.040,01-66,667%00030,0000.01EUROPÉIA3,04%
BMGBK741CALLR$ 7,3375,30% OTM 10 d.u.0,010.030,0100,0200,0320,0000.01AMERICANA2,32%
BMGBW511PUTR$ 5,0341,05% OTM 10 d.u.0,03-0.130,0300004,0000.03EUROPÉIA14,74%
BMGBK521CALLR$ 5,13157,97% ITM 10 d.u.0,860.650,86000000,340.52AMERICANA52,51%
BMGBL40CALLR$ 3,33439,91% ITM 31 d.u.3,650.873,65000002,141.51AMERICANA33,02%
BMGBL750CALLR$ 6,8337,49% OTM 31 d.u.0,020.070,0200,070,010,12000.02EUROPÉIA5,13%
BMGBA40CALLR$ 3,33181,41% ITM 47 d.u.2,700.852,7002,5005,0002,140.56AMERICANA60,75%
BMGBM40PUTR$ 3,3368,80% OTM 47 d.u.0,02-0.030,0200,0400,07000.02EUROPÉIA5,44%
BMGBA650CALLR$ 5,8340,66% OTM 47 d.u.0,290.450,2900,030,060000.29EUROPÉIA37,72%
BMGBA750CALLR$ 6,8339,00% OTM 47 d.u.0,060.140,0600,020,030000.06EUROPÉIA10,41%
BMGBM750PUTR$ 6,83252,49% ITM 47 d.u.3,15-0.360,28000001,360EUROPÉIA76,63%
BMGBB399CALLR$ 3,33329,68% ITM 72 d.u.3,920.883,9201,6703,3302,141.78AMERICANA28,15%
BMGBN399PUTR$ 3,3356,78% OTM 72 d.u.0,02-0.030,0200,010,010000.02EUROPÉIA5,41%
BMGBN530PUTR$ 4,6346,26% OTM 72 d.u.0,14-0.170,140000000.14EUROPÉIA24,17%
BMGBB533CALLR$ 5,3315,41% ATM 72 d.u.0,390.790,39000000,140.25AMERICANA76,57%
BMGBB650CALLR$ 5,8328,67% OTM 72 d.u.0,270.460,2700,7001,40000.27EUROPÉIA40,12%
BMGBN650PUTR$ 5,839,40% ITM 72 d.u.0,20-0.690,20000000,360EUROPÉIA71,04%
BMGBS382PUTR$ 3,3352,01% OTM 174 d.u.0,07-0.060,0700,010,010000.07EUROPÉIA12,71%
BMGBA800CALLR$ 8,0041,48% OTM 303 d.u.0,550.40,5500,290,010,57000.55AMERICANA23,59%