Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 3,69

    -0,01 arrow -0,27%

    • R$ 3,72

      Máxima

    • R$ 3,65

      Mínima

    • 470.200,00

      Volume

    • 17/06/25, 17:43:10

      Último Negócio

    • R$ 3,70

      Abertura

    • R$ 1,73

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 22,74%

      IV (1a)

    • 19,81%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBS372PUTR$ 3,7222,38% ATM 21 d.u.0,09-0.470,0900,050,090450,000,030.06EUROPÉIA49,60%
BMGBS382PUTR$ 3,8223,10% ATM 21 d.u.0,15-0.630,1500,040,070180,000,130.02EUROPÉIA65,18%
BMGBG362CALLR$ 3,6222,89% ATM 21 d.u.0,160.690,16-5,882%0,1400,29160,000,070.09AMERICANA66,31%
BMGBG372CALLR$ 3,7222,36% ATM 21 d.u.0,100.530,1000,100,060,13136,0000.1AMERICANA50,40%
BMGBG402CALLR$ 4,0228,12% OTM 21 d.u.0,030.190,0350,00%0,0300,05122,0000.03AMERICANA16,80%
BMGBF366CALLR$ 3,5846,71% ATM 1 d.u.0,120.860,1200,1100,22108,000,110.01AMERICANA84,88%
BMGBT362PUTR$ 3,6227,95% ATM 41 d.u.0,10-0.340,10-9,091%0,080,030,12100,0000.1EUROPÉIA38,17%
BMGBV400PUTR$ 3,9225,26% ITM 86 d.u.0,25-0.510,250000100,000,230.02EUROPÉIA57,26%
BMGBG400CALLR$ 3,9225,06% OTM 21 d.u.0,040.260,0400,040,020,0580,0000.04AMERICANA23,50%
BMGBF376CALLR$ 3,6858,16% ATM 1 d.u.0,060.540,06100,00%0,4700,9330,000,010.05AMERICANA52,78%
BMGBS342PUTR$ 3,4227,73% OTM 21 d.u.0,02-0.130,0200,010,01026,0000.02EUROPÉIA14,81%
BMGBF436CALLR$ 4,28151,75% OTM 1 d.u.0,010.070,01000020,0000.01AMERICANA5,55%
BMGBR376PUTR$ 3,6838,49% ATM 1 d.u.0,03-0.440,0350,00%0,0500,1010,0000.03EUROPÉIA45,18%
BMGBF386CALLR$ 3,7841,87% ATM 1 d.u.0,010.190,01000010,0000.01AMERICANA18,22%
BMGBH400CALLR$ 3,9223,44% OTM 41 d.u.0,080.360,08-52,941%0,0700,148,0000.08AMERICANA32,16%
BMGBG382CALLR$ 3,8222,81% ATM 21 d.u.0,060.370,06-14,286%0,100,020,186,0000.06AMERICANA34,67%
BMGBS362PUTR$ 3,6222,62% ATM 21 d.u.0,05-0.310,05-16,667%0,060,020,105,0000.05EUROPÉIA33,49%
BMGBR366PUTR$ 3,5850,08% ATM 1 d.u.0,01-0.160,01-66,667%0001,0000.01EUROPÉIA16,86%
BMGBH432CALLR$ 4,3222,30% OTM 41 d.u.0,010.070,0100001,0000.01AMERICANA5,91%
BMGBR268PUTR$ 2,68340,59% OTM 1 d.u.0,02-0.050,0200,0100,02000.02EUROPÉIA8,29%
BMGBF356CALLR$ 3,48180,72% ITM 1 d.u.0,290.720,29000000,210.08AMERICANA67,81%
BMGBR356PUTR$ 3,4878,43% OTM 1 d.u.0,01-0.110,0100,0300,06000.01EUROPÉIA12,06%
BMGBF396CALLR$ 3,8868,29% ATM 1 d.u.0,010.130,0100,0200,03000.01AMERICANA11,97%
BMGBF406CALLR$ 3,9891,57% OTM 1 d.u.0,010.10,0100,0100,01000.01AMERICANA9,15%
BMGBR406PUTR$ 3,9874,84% ITM 1 d.u.0,292-0.940,27000000,290EUROPÉIA94,71%
BMGBF416CALLR$ 4,08112,93% OTM 1 d.u.0,010.090,0100,0100,01000.01AMERICANA7,48%
BMGBF426CALLR$ 4,18132,90% OTM 1 d.u.0,010.070,0100,0100,01000.01AMERICANA6,36%
BMGBF446CALLR$ 4,38169,69% OTM 1 d.u.0,010.060,0100,0100,02000.01AMERICANA4,92%
BMGBS282PUTR$ 2,8257,42% OTM 21 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA5,43%
BMGBG332CALLR$ 3,3254,94% ITM 21 d.u.0,480.790,48000000,370.11AMERICANA74,39%
BMGBS332PUTR$ 3,3234,16% OTM 21 d.u.0,02-0.110,020000000.02EUROPÉIA12,88%
BMGBS352PUTR$ 3,5227,95% ATM 21 d.u.0,04-0.220,0400,0300,05000.04EUROPÉIA24,87%
BMGBS400PUTR$ 3,9222,75% ITM 21 d.u.0,22-0.770,22000000,230EUROPÉIA78,49%
BMGBS402PUTR$ 4,0221,56% ITM 21 d.u.0,30-0.880,30000000,330EUROPÉIA89,12%
BMGBG412CALLR$ 4,1224,54% OTM 21 d.u.0,010.090,0100,0100,02000.01AMERICANA7,51%
BMGBT342PUTR$ 3,4229,80% OTM 41 d.u.0,05-0.190,0500,0400,07000.05EUROPÉIA22,72%
BMGBT352PUTR$ 3,5230,61% ATM 41 d.u.0,08-0.270,080000000.08EUROPÉIA31,15%
BMGBH362CALLR$ 3,6223,17% ATM 41 d.u.0,220.680,22000000,070.15AMERICANA64,97%
BMGBH382CALLR$ 3,8224,04% ATM 41 d.u.0,120.460,120000000.12AMERICANA42,57%
BMGBT400PUTR$ 3,9225,59% ITM 41 d.u.0,24-0.630,2400,060,12000,230.01EUROPÉIA66,73%
BMGBI27CALLR$ 2,45127,77% ITM 66 d.u.1,600.841,60000001,240.36AMERICANA63,74%
BMGBI28CALLR$ 2,5561,56% ITM 66 d.u.1,270.921,27000001,140.13AMERICANA86,94%
BMGBU355PUTR$ 3,5528,07% ATM 66 d.u.0,10-0.280,100000000.1EUROPÉIA33,20%
BMGBI405CALLR$ 4,0524,72% OTM 66 d.u.0,100.340,1000,030,050000.1AMERICANA29,80%
BMGBJ400CALLR$ 3,9256,71% OTM 86 d.u.0,460.550,460000000.46AMERICANA41,52%
BMGBK400CALLR$ 3,9241,61% OTM 111 d.u.0,400.550,400000000.4AMERICANA44,05%
BMGBW400PUTR$ 3,9221,89% ITM 111 d.u.0,22-0.480,22000000,230EUROPÉIA53,77%
BMGBA400CALLR$ 3,9248,81% OTM 147 d.u.0,570.590,570000000.57AMERICANA44,23%
BMGBM400PUTR$ 3,9219,47% ITM 147 d.u.0,19-0.430,19000000,230EUROPÉIA48,84%
BMGBD400CALLR$ 3,9231,83% OTM 211 d.u.0,510.620,5100,150,300000.51AMERICANA50,82%