Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 5,32

    0,05 arrow +0,949%

    • R$ 5,32

      Máxima

    • R$ 5,24

      Mínima

    • 584.800,00

      Volume

    • 31/07/26, 17:05:32

      Último Negócio

    • R$ 5,27

      Abertura

    • R$ 3,09

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 23,58%

      IV (1a)

    • 29,57%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBT521PUTR$ 5,2125,80% ATM 15 d.u.0,07-0.310,07-46,154%0,090,080,107,0000.07EUROPÉIA33,60%
BMGBI572CALLR$ 5,6423,98% OTM 34 d.u.0,100.340,10-9,091%0005.750,0000.1EUROPÉIA30,57%
BMGBH541CALLR$ 5,4125,53% ATM 15 d.u.0,110.450,1100,120,010,225.093,0000.11AMERICANA43,00%
BMGBH551CALLR$ 5,5124,91% ATM 15 d.u.0,070.340,0716,667%0,050,010,08927,0000.07EUROPÉIA31,54%
BMGBH561CALLR$ 5,6123,99% OTM 15 d.u.0,040.230,0400,070,010,12304,0000.04AMERICANA21,07%
BMGBH601CALLR$ 6,0134,91% OTM 15 d.u.0,020.10,02100,00%0,020,010,03140,0000.02AMERICANA8,33%
BMGBJ571CALLR$ 5,7128,41% OTM 53 d.u.0,180.390,1800,0900,1883,0000.18EUROPÉIA34,52%
BMGBI552CALLR$ 5,4423,35% ATM 34 d.u.0,170.490,1713,333%0,1800,3651,0000.17EUROPÉIA46,08%
BMGBU452PUTR$ 4,4431,60% OTM 34 d.u.0,01-0.040,01-66,667%0,0100,0250,0000.01EUROPÉIA4,94%
BMGBH531CALLR$ 5,3113,91% ATM 15 d.u.0,100.620,1000,280,100,4630,000,010.09EUROPÉIA60,51%
BMGBU552PUTR$ 5,4429,07% ATM 34 d.u.0,24-0.50,24-7,692%00024,000,120.12EUROPÉIA53,90%
BMGBT501PUTR$ 5,0131,20% OTM 15 d.u.0,04-0.180,04-33,333%0,060,010,104,0000.04EUROPÉIA19,70%
BMGBH40CALLR$ 3,4182,78% ITM 15 d.u.1,940.991,94000001,910.03AMERICANA98,38%
BMGBT40PUTR$ 3,41125,72% OTM 15 d.u.0,04-0.050,040000000.04EUROPÉIA9,31%
BMGBT421PUTR$ 4,2156,09% OTM 15 d.u.0,01-0.030,010000000.01EUROPÉIA4,48%
BMGBT471PUTR$ 4,7144,17% OTM 15 d.u.0,03-0.10,030000000.03EUROPÉIA12,55%
BMGBT481PUTR$ 4,8129,22% OTM 15 d.u.0,01-0.060,0100,010,010000.01EUROPÉIA6,86%
BMGBH491CALLR$ 4,9134,29% ITM 15 d.u.0,480.860,48000000,410.07AMERICANA84,36%
BMGBT491PUTR$ 4,9140,07% OTM 15 d.u.0,05-0.170,0500,0200,04000.05EUROPÉIA19,75%
BMGBH501CALLR$ 5,0113,75% ITM 15 d.u.0,350.980,3500,010,01000,310.04AMERICANA97,75%
BMGBH521CALLR$ 5,2121,32% ATM 15 d.u.0,200.720,20000000,110.09AMERICANA70,00%
BMGBT531PUTR$ 5,3129,92% ATM 15 d.u.0,13-0.430,1300,060,110000.13EUROPÉIA46,20%
BMGBT541PUTR$ 5,4127,80% ATM 15 d.u.0,17-0.540,17000000,090.08EUROPÉIA56,64%
BMGBT561PUTR$ 5,6150,78% ITM 15 d.u.0,41-0.620,41000000,290.12EUROPÉIA66,57%
BMGBH581CALLR$ 5,8122,68% OTM 15 d.u.0,010.080,0100,030,010,04000.01AMERICANA6,94%
BMGBT581PUTR$ 5,8135,23% ITM 15 d.u.0,49-0.810,49000000,490EUROPÉIA83,60%
BMGBH621CALLR$ 6,2142,04% OTM 15 d.u.0,020.080,0200,0100,02000.02AMERICANA6,89%
BMGBU250PUTR$ 1,74146,64% OTM 34 d.u.0,01-0.010,010000000.01EUROPÉIA3,30%
BMGBU270PUTR$ 1,94133,40% OTM 34 d.u.0,01-0.010,0100,0200,03000.01EUROPÉIA3,22%
BMGBU290PUTR$ 2,14146,38% OTM 34 d.u.0,03-0.020,030000000.03EUROPÉIA7,25%
BMGBI452CALLR$ 4,4444,48% ITM 34 d.u.1,000.91,00000000,880.12AMERICANA87,13%
BMGBU472PUTR$ 4,6438,86% OTM 34 d.u.0,05-0.120,0500,080,020,14000.05EUROPÉIA15,63%
BMGBI484CALLR$ 4,8427,92% ITM 34 d.u.0,600.870,60000000,480.12AMERICANA85,13%
BMGBU484PUTR$ 4,8437,28% OTM 34 d.u.0,08-0.190,0800,0400,07000.08EUROPÉIA22,66%
BMGBU502PUTR$ 4,9434,79% OTM 34 d.u.0,09-0.220,0900,0400,08000.09EUROPÉIA25,68%
BMGBU522PUTR$ 5,1437,50% ATM 34 d.u.0,17-0.330,1700,040,080000.17EUROPÉIA37,89%
BMGBI534CALLR$ 5,3428,65% ATM 34 d.u.0,260.570,260000000.26AMERICANA53,13%
BMGBU534PUTR$ 5,3439,43% ATM 34 d.u.0,27-0.430,27000000,020.25EUROPÉIA49,09%
BMGBI554CALLR$ 5,5431,33% ATM 34 d.u.0,190.440,1900,0800,16000.19AMERICANA39,85%
BMGBU572PUTR$ 5,6438,53% ITM 34 d.u.0,43-0.590,43000000,320.11EUROPÉIA64,04%
BMGBI574CALLR$ 5,7428,01% OTM 34 d.u.0,100.30,1000,0600,12000.1AMERICANA26,78%
BMGBU574PUTR$ 5,7430,87% ITM 34 d.u.0,44-0.680,44000000,420.02EUROPÉIA71,64%
BMGBI622CALLR$ 6,1427,71% OTM 34 d.u.0,030.120,030000000.03AMERICANA9,90%
BMGBU622PUTR$ 6,1439,37% ITM 34 d.u.0,80-0.790,80000000,820EUROPÉIA82,70%
BMGBV40PUTR$ 3,4159,89% OTM 53 d.u.0,02-0.030,020000000.02EUROPÉIA5,69%
BMGBJ511CALLR$ 5,1121,23% ATM 53 d.u.0,420.770,42000000,210.21EUROPÉIA74,08%
BMGBV511PUTR$ 5,1131,00% ATM 53 d.u.0,15-0.290,1500,010,010000.15EUROPÉIA34,29%
BMGBJ551CALLR$ 5,5129,73% ATM 53 d.u.0,270.50,2700,1400,27000.27EUROPÉIA45,03%
BMGBK650CALLR$ 5,9133,73% OTM 76 d.u.0,250.40,250000000.25EUROPÉIA32,68%
BMGBK750CALLR$ 6,9131,81% OTM 76 d.u.0,050.120,0500,010,010000.05EUROPÉIA8,70%