Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 4,52

    0,08 arrow +1,802%

    • R$ 4,54

      Máxima

    • R$ 4,47

      Mínima

    • 523.500,00

      Volume

    • 15/12/25, 19:45:05

      Último Negócio

    • R$ 4,49

      Abertura

    • R$ 2,36

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 26,40%

      IV (1a)

    • 22,89%

      EWMA (1a)

    • 0,44

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBM534PUTR$ 5,2652,23% ITM 20 d.u.0,75-0.810,750000370.450,000,740.01EUROPÉIA84,94%
BMGBM514PUTR$ 5,0642,52% ITM 20 d.u.0,55-0.790,550000271.750,000,540.01EUROPÉIA82,01%
BMGBN650PUTR$ 6,1634,76% ITM 294 d.u.1,18-0.591,18-2,479%00051.814,001,640EUROPÉIA72,85%
BMGBN530PUTR$ 4,9634,61% ITM 294 d.u.0,53-0.370,53-3,636%00020.670,000,440.09EUROPÉIA51,18%
BMGBA534CALLR$ 5,2631,38% OTM 20 d.u.0,010.060,0100,0100,025.050,0000.01EUROPÉIA5,02%
BMGBA514CALLR$ 5,0624,53% OTM 20 d.u.0,010.070,0100,0200,045.002,0000.01EUROPÉIA6,45%
BMGBA452CALLR$ 4,3615,84% ATM 20 d.u.0,220.860,2229,412%0,1300,251.799,000,160.06AMERICANA84,53%
BMGBE510CALLR$ 4,5225,94% ATM 102 d.u.0,420.660,4210,526%0,380,270,491.506,0000.42AMERICANA59,34%
BMGBL412CALLR$ 3,9651,15% ITM 4 d.u.0,570.980,5714,00%000225,000,560.01AMERICANA97,99%
BMGBM442PUTR$ 4,2626,23% OTM 20 d.u.0,03-0.160,03-40,00%0,0200,0460,0000.03EUROPÉIA18,29%
BMGBB530CALLR$ 4,9622,17% OTM 294 d.u.0,560.640,561,818%0,150,30056,0000.56EUROPÉIA55,00%
BMGBX432PUTR$ 4,1648,65% OTM 4 d.u.0,01-0.080,01-50,00%0001,0000.01EUROPÉIA8,74%
BMGBX342PUTR$ 3,26182,36% OTM 4 d.u.0,03-0.060,030000000.03EUROPÉIA9,40%
BMGBX352PUTR$ 3,36153,72% OTM 4 d.u.0,02-0.050,020000000.02EUROPÉIA7,42%
BMGBX362PUTR$ 3,46141,36% OTM 4 d.u.0,02-0.050,020000000.02EUROPÉIA7,74%
BMGBX372PUTR$ 3,56111,66% OTM 4 d.u.0,01-0.040,010000000.01EUROPÉIA5,04%
BMGBX400PUTR$ 3,66100,93% OTM 4 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA5,34%
BMGBX392PUTR$ 3,7690,34% OTM 4 d.u.0,01-0.050,010000000.01EUROPÉIA5,72%
BMGBX402PUTR$ 3,8679,87% OTM 4 d.u.0,01-0.050,010000000.01EUROPÉIA6,19%
BMGBX412PUTR$ 3,9669,47% OTM 4 d.u.0,01-0.060,010000000.01EUROPÉIA6,80%
BMGBX422PUTR$ 4,0670,53% OTM 4 d.u.0,02-0.10,0200,0200,03000.02EUROPÉIA11,77%
BMGBL492CALLR$ 4,7632,17% OTM 4 d.u.0,010.110,0100,0100,01000.01AMERICANA10,65%
BMGBX492PUTR$ 4,76101,98% ITM 4 d.u.0,37-0.630,37000000,240.13EUROPÉIA67,40%
BMGBL544CALLR$ 5,36153,23% OTM 4 d.u.0,100.220,1000,0100,02000.1AMERICANA16,63%
BMGBM400PUTR$ 3,6646,57% OTM 20 d.u.0,01-0.040,010000000.01EUROPÉIA5,24%
BMGBM392PUTR$ 3,7654,15% OTM 20 d.u.0,03-0.090,030000000.03EUROPÉIA11,54%
BMGBM402PUTR$ 3,8648,57% OTM 20 d.u.0,03-0.10,030000000.03EUROPÉIA12,29%
BMGBM422PUTR$ 4,0633,28% OTM 20 d.u.0,02-0.10,0200,010,010000.02EUROPÉIA11,36%
BMGBM432PUTR$ 4,1631,90% OTM 20 d.u.0,03-0.140,0300,1200,24000.03EUROPÉIA16,03%
BMGBM452PUTR$ 4,3630,38% ATM 20 d.u.0,07-0.280,070000000.07EUROPÉIA30,90%
BMGBN40PUTR$ 3,6648,01% OTM 45 d.u.0,05-0.10,050000000.05EUROPÉIA14,61%
BMGBN394PUTR$ 3,8634,22% OTM 45 d.u.0,03-0.090,030000000.03EUROPÉIA11,90%
BMGBN449PUTR$ 4,4125,13% ATM 45 d.u.0,10-0.310,100000000.1EUROPÉIA34,55%
BMGBC449CALLR$ 4,4130,78% ATM 65 d.u.0,420.670,42000000,110.31EUROPÉIA61,56%
BMGBC544CALLR$ 5,3626,08% OTM 65 d.u.0,050.170,050000000.05AMERICANA13,57%
BMGBP400PUTR$ 3,6637,35% OTM 84 d.u.0,05-0.10,050000000.05EUROPÉIA14,19%
BMGBQ510PUTR$ 4,5226,10% ATM 102 d.u.0,19-0.340,190000000.19EUROPÉIA40,75%
BMGBR24PUTR$ 1,8267,69% OTM 126 d.u.0,01-0.010,010000000.01EUROPÉIA3,62%
BMGBR400PUTR$ 3,92106,31% OTM 126 d.u.0,82-0.260,820000000.82EUROPÉIA53,98%
BMGBS40PUTR$ 3,6641,26% OTM 146 d.u.0,12-0.140,120000000.12EUROPÉIA22,52%
BMGBT40PUTR$ 3,6636,80% OTM 171 d.u.0,10-0.130,100000000.1EUROPÉIA20,17%
BMGBU250PUTR$ 1,9952,17% OTM 190 d.u.0,01-0.010,010000000.01EUROPÉIA3,59%
BMGBU270PUTR$ 2,1947,16% OTM 190 d.u.0,01-0.010,010000000.01EUROPÉIA3,56%
BMGBU290PUTR$ 2,3951,95% OTM 190 d.u.0,03-0.030,030000000.03EUROPÉIA8,01%
BMGBV40PUTR$ 3,6637,15% OTM 209 d.u.0,12-0.130,120000000.12EUROPÉIA21,97%
BMGBK650CALLR$ 6,1623,16% OTM 232 d.u.0,120.230,1200,030,060000.12EUROPÉIA16,71%
BMGBK750CALLR$ 7,1625,66% OTM 232 d.u.0,050.10,050000000.05EUROPÉIA6,61%
BMGBW750PUTR$ 7,1655,80% ITM 232 d.u.2,28-0.642,28000002,640EUROPÉIA81,68%
BMGBX650PUTR$ 6,1650,81% ITM 253 d.u.1,50-0.541,50000001,640EUROPÉIA72,78%
BMGBM40PUTR$ 3,6636,99% OTM 269 d.u.0,14-0.130,140000000.14EUROPÉIA23,44%