Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/03/25, 11:35:44

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 3,81

    -0,01 arrow -0,262%

    • R$ 3,82

      Máxima

    • R$ 3,79

      Mínima

    • 87.200,00

      Volume

    • 18/03/25, 11:30:39

      Último Negócio

    • R$ 3,82

      Abertura

    • R$ 0,33

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 27,88%

      IV (1a)

    • 23,24%

      EWMA (1a)

    • 0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBE510CALLR$ 4,8633,19% OTM 292 d.u.0,400.470,4000,370,350,39000.4AMERICANA33,06%
BMGBP390PUTR$ 3,9027,82% ATM 22 d.u.0,15-0.540,1500,0900,18600,000,090.06EUROPÉIA57,42%
BMGBO390PUTR$ 3,9035,02% ATM 3 d.u.0,11-0.710,1100,030,060550,000,090.02EUROPÉIA72,23%
BMGBE410CALLR$ 4,1026,19% OTM 40 d.u.0,080.330,080000224,0000.08AMERICANA28,86%
BMGBP370PUTR$ 3,7035,04% ATM 22 d.u.0,09-0.330,09125,00%0,070,050,09102,0000.09EUROPÉIA36,66%
BMGBO380PUTR$ 3,8040,88% ATM 3 d.u.0,06-0.450,0650,00%0,030,010,0548,0000.06EUROPÉIA47,16%
BMGBD380CALLR$ 3,8022,74% ATM 22 d.u.0,130.60,13-13,333%0,140,120,1613,000,010.12AMERICANA56,93%
BMGBC380CALLR$ 3,8018,99% ATM 3 d.u.0,040.580,04100,00%0,040,020,064,000,010.03AMERICANA57,58%
BMGBD420CALLR$ 4,2021,39% OTM 22 d.u.0,010.090,01-50,00%0,030,010,042,0000.01AMERICANA8,16%
BMGBO270PUTR$ 2,70180,47% OTM 3 d.u.0,01-0.030,010000000.01EUROPÉIA4,86%
BMGBC350CALLR$ 3,50207,19% ITM 3 d.u.0,510.690,51000000,310.2AMERICANA60,61%
BMGBO350PUTR$ 3,5072,39% OTM 3 d.u.0,02-0.130,0200,0400,07000.02EUROPÉIA14,58%
BMGBO360PUTR$ 3,6044,39% OTM 3 d.u.0,01-0.110,0100,0100,01000.01EUROPÉIA11,93%
BMGBC370CALLR$ 3,7032,65% ATM 3 d.u.0,130.810,13000000,110.02AMERICANA80,18%
BMGBO370PUTR$ 3,7037,50% ATM 3 d.u.0,02-0.220,0200,0200,03000.02EUROPÉIA23,17%
BMGBC390CALLR$ 3,9030,69% ATM 3 d.u.0,020.260,0200,020,010,03000.02AMERICANA25,21%
BMGBC400CALLR$ 4,0037,64% ATM 3 d.u.0,010.130,0100,0100,01000.01AMERICANA12,14%
BMGBO400PUTR$ 4,0068,08% ATM 3 d.u.0,23-0.720,23000000,190.04EUROPÉIA74,90%
BMGBC410CALLR$ 4,1050,72% OTM 3 d.u.0,010.10,0100,0100,01000.01AMERICANA9,25%
BMGBC420CALLR$ 4,2062,73% OTM 3 d.u.0,010.090,0100,0500,09000.01AMERICANA7,56%
BMGBC430CALLR$ 4,3073,96% OTM 3 d.u.0,010.070,010000000.01AMERICANA6,42%
BMGBC440CALLR$ 4,4099,91% OTM 3 d.u.0,020.110,0200,0100,02000.02AMERICANA8,67%
BMGBP290PUTR$ 2,9065,46% OTM 22 d.u.0,02-0.060,020000000.02EUROPÉIA8,49%
BMGBP350PUTR$ 3,5032,91% OTM 22 d.u.0,03-0.150,0300,030,010,04000.03EUROPÉIA17,34%
BMGBP360PUTR$ 3,6022,70% OTM 22 d.u.0,02-0.150,0200,030,020,04000.02EUROPÉIA16,33%
BMGBP380PUTR$ 3,8027,96% ATM 22 d.u.0,10-0.420,1000,100,080,12000.1EUROPÉIA44,91%
BMGBD390CALLR$ 3,9024,68% ATM 22 d.u.0,090.450,0900,090,070,11000.09AMERICANA42,04%
BMGBD40CALLR$ 4,0023,44% ATM 22 d.u.0,050.310,0500,070,050,08000.05AMERICANA28,32%
BMGBP40PUTR$ 4,0031,98% ATM 22 d.u.0,23-0.640,2300,100,20000,190.04EUROPÉIA67,08%
BMGBD410CALLR$ 4,1024,22% OTM 22 d.u.0,030.20,0300,040,020,05000.03AMERICANA18,34%
BMGBP420PUTR$ 4,2013,19% ITM 22 d.u.0,343-0.990,34000000,390EUROPÉIA98,71%
BMGBD430CALLR$ 4,3025,60% OTM 22 d.u.0,010.080,0100,0200,03000.01AMERICANA6,85%
BMGBD440CALLR$ 4,4049,83% OTM 22 d.u.0,060.20,0600,020,010,03000.06AMERICANA16,49%
BMGBQ360PUTR$ 3,6066,31% OTM 40 d.u.0,26-0.340,260000000.26EUROPÉIA43,62%
BMGBG400CALLR$ 4,0038,73% ATM 84 d.u.0,330.540,330000000.33AMERICANA44,60%
BMGBS400PUTR$ 4,0037,55% ATM 84 d.u.0,34-0.470,3400,080,15000,190.15EUROPÉIA55,29%
BMGBI27CALLR$ 2,5374,09% ITM 129 d.u.1,600.881,60000001,280.32AMERICANA73,66%
BMGBJ400CALLR$ 4,0035,24% ATM 149 d.u.0,460.590,460000000.46AMERICANA48,75%
BMGBV400PUTR$ 4,005,06% ATM 149 d.u.0,02-0.230,02000000,190EUROPÉIA24,02%
BMGBK400CALLR$ 4,0039,74% ATM 174 d.u.0,570.610,570000000.57AMERICANA48,38%
BMGBA400CALLR$ 4,0033,62% ATM 210 d.u.0,570.640,570000000.57AMERICANA51,63%
BMGBM400PUTR$ 4,0021,34% ATM 210 d.u.0,19-0.340,19000000,190EUROPÉIA41,72%
BMGBP400PUTR$ 4,0031,15% ATM 274 d.u.0,32-0.330,32000000,190.13EUROPÉIA45,11%
BMGBQ510PUTR$ 4,8635,62% ITM 292 d.u.0,81-0.520,81000001,050EUROPÉIA66,77%
BMGBI270CALLR$ 2,5354,31% ITM 380 d.u.1,910.891,91000001,280.63AMERICANA71,71%
BMGBU290PUTR$ 2,7343,57% OTM 380 d.u.0,13-0.10,130000000.13EUROPÉIA23,52%
BMGBJ40CALLR$ 4,0028,08% ATM 399 d.u.0,820.730,8200,050,100000.82AMERICANA60,58%
BMGBV40PUTR$ 4,0034,58% ATM 399 d.u.0,37-0.280,37000000,190.18EUROPÉIA44,29%
BMGBK750CALLR$ 7,5031,87% OTM 422 d.u.0,130.180,130000000.13EUROPÉIA9,33%
BMGBL40CALLR$ 4,0010,55% ATM 443 d.u.0,650.910,6500,280,550000.65AMERICANA88,80%