Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 4,03

    0,06 arrow +1,511%

    • R$ 4,05

      Máxima

    • R$ 3,96

      Mínima

    • 694.900,00

      Volume

    • 31/10/25, 18:34:14

      Último Negócio

    • R$ 3,97

      Abertura

    • R$ 2,79

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 15,39%

      IV (1a)

    • 17,17%

      EWMA (1a)

    • 0,26

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBL392CALLR$ 3,9210,71% ATM 35 d.u.0,190.880,1918,75%0,3900,788.360,000,110.08AMERICANA86,98%
BMGBL422CALLR$ 4,2219,52% ATM 35 d.u.0,070.360,07-22,222%0001.015,0000.07AMERICANA33,67%
BMGBE510CALLR$ 4,6824,67% OTM 133 d.u.0,160.360,1600,180,150,20320,0000.16AMERICANA29,42%
BMGBK412CALLR$ 4,1219,13% ATM 15 d.u.0,050.390,0525,00%0,060,020,09234,0000.05AMERICANA37,04%
BMGBL432CALLR$ 4,3221,07% OTM 35 d.u.0,050.270,05-16,667%0,0300,0690,0000.05AMERICANA24,37%
BMGBX362PUTR$ 3,6227,22% OTM 35 d.u.0,02-0.10,02-33,333%00060,0000.02EUROPÉIA11,80%
BMGBK400CALLR$ 3,8220,57% ITM 15 d.u.0,250.890,2566,667%0,050,10050,000,210.04AMERICANA88,40%
BMGBK402CALLR$ 4,0214,65% ATM 15 d.u.0,080.620,0814,286%0,010,01024,000,010.07AMERICANA60,57%
BMGBW402PUTR$ 4,0228,01% ATM 15 d.u.0,09-0.430,09-18,182%0,020,04018,0000.09EUROPÉIA45,40%
BMGBB530CALLR$ 5,1214,50% OTM 325 d.u.0,150.360,15-53,125%0,080,15015,0000.15EUROPÉIA30,23%
BMGBX400PUTR$ 3,8225,92% OTM 35 d.u.0,05-0.210,05-28,571%0,050,010,0910,0000.05EUROPÉIA24,43%
BMGBW362PUTR$ 3,6232,59% OTM 15 d.u.0,01-0.070,0100,0100,024,0000.01EUROPÉIA7,97%
BMGBW400PUTR$ 3,8225,13% OTM 15 d.u.0,02-0.150,02-50,00%0,040,020,064,0000.02EUROPÉIA16,65%
BMGBX372PUTR$ 3,7225,93% OTM 35 d.u.0,03-0.140,03-25,00%0,1000,193,0000.03EUROPÉIA16,68%
BMGBW332PUTR$ 3,3250,96% OTM 15 d.u.0,01-0.050,0100,0200,04000.01EUROPÉIA5,95%
BMGBW342PUTR$ 3,4252,71% OTM 15 d.u.0,02-0.080,020000000.02EUROPÉIA10,17%
BMGBW352PUTR$ 3,5245,87% OTM 15 d.u.0,02-0.090,0200,0200,03000.02EUROPÉIA11,08%
BMGBW372PUTR$ 3,7232,16% OTM 15 d.u.0,02-0.120,020000000.02EUROPÉIA14,02%
BMGBW392PUTR$ 3,9233,24% ATM 15 d.u.0,07-0.320,0700,010,020000.07EUROPÉIA34,60%
BMGBW412PUTR$ 4,1258,19% ATM 15 d.u.0,26-0.510,26000000,090.17EUROPÉIA56,83%
BMGBK492CALLR$ 4,9254,73% OTM 15 d.u.0,020.090,0200,0100,01000.02AMERICANA6,64%
BMGBX342PUTR$ 3,4240,25% OTM 35 d.u.0,03-0.10,030000000.03EUROPÉIA12,73%
BMGBX352PUTR$ 3,5231,65% OTM 35 d.u.0,02-0.090,020000000.02EUROPÉIA10,72%
BMGBL402CALLR$ 4,0210,19% ATM 35 d.u.0,110.710,11000000,010.1AMERICANA69,92%
BMGBX402PUTR$ 4,0231,74% ATM 35 d.u.0,15-0.410,1500,0800,16000.15EUROPÉIA45,44%
BMGBL412CALLR$ 4,1216,31% ATM 35 d.u.0,090.490,0900,090,050,12000.09AMERICANA46,15%
BMGBA400CALLR$ 3,8213,65% ITM 51 d.u.0,320.910,3200,030,05000,210.11AMERICANA89,79%
BMGBM400PUTR$ 3,8233,50% OTM 51 d.u.0,11-0.270,110000000.11EUROPÉIA32,48%
BMGBN40PUTR$ 3,8229,54% OTM 76 d.u.0,11-0.260,110000000.11EUROPÉIA31,19%
BMGBD400CALLR$ 3,8222,90% ITM 115 d.u.0,510.790,5100,100,20000,210.3AMERICANA74,28%
BMGBP400PUTR$ 3,8232,35% OTM 115 d.u.0,16-0.270,1600,020,040000.16EUROPÉIA34,20%
BMGBQ510PUTR$ 4,6833,61% ITM 133 d.u.0,60-0.580,6000,610,420,8000,650EUROPÉIA67,49%
BMGBR24PUTR$ 1,9851,02% OTM 157 d.u.0,01-0.020,010000000.01EUROPÉIA3,88%
BMGBU290PUTR$ 2,5539,74% OTM 221 d.u.0,03-0.040,0300,010,010000.03EUROPÉIA8,85%
BMGBJ40CALLR$ 3,8224,34% ITM 240 d.u.0,770.810,77000000,210.56AMERICANA73,49%
BMGBV40PUTR$ 3,8242,14% OTM 240 d.u.0,33-0.260,330000000.33EUROPÉIA41,07%
BMGBK750CALLR$ 7,3239,76% OTM 263 d.u.0,130.180,130000000.13EUROPÉIA9,04%
BMGBA40CALLR$ 3,829,07% ITM 300 d.u.0,760.980,7600,010,01000,210.55AMERICANA98,01%
BMGBA750CALLR$ 7,3227,96% OTM 300 d.u.0,050.10,0500,260,010,50000.05EUROPÉIA5,46%
BMGBN399PUTR$ 3,8233,77% OTM 325 d.u.0,24-0.220,2400,310,010,60000.24EUROPÉIA35,01%
BMGBN530PUTR$ 5,1239,45% ITM 325 d.u.0,90-0.470,9000,010,01001,090EUROPÉIA64,96%
BMGBN650PUTR$ 6,3252,38% ITM 325 d.u.1,87-0.571,8700,060,11002,290EUROPÉIA77,99%
BMGBS382PUTR$ 3,8233,92% OTM 427 d.u.0,25-0.20,2500,1700,34000.25EUROPÉIA34,49%