Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 13:14:44

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 5,36

    0,08 arrow +1,515%

    • R$ 5,42

      Máxima

    • R$ 5,29

      Mínima

    • 470.100,00

      Volume

    • 30/04/26, 13:14:34

      Último Negócio

    • R$ 5,29

      Abertura

    • R$ 2,51

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 30,09%

      IV (1a)

    • 33,22%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBE51CALLR$ 5,1031,27% ITM 10 d.u.0,320.820,3200,320,300,3400,260.06AMERICANA80,23%
BMGBR450PUTR$ 4,2538,22% OTM 34 d.u.0,01-0.030,0100,020,010,02000.01EUROPÉIA4,38%
BMGBR575PUTR$ 5,7529,44% ITM 34 d.u.0,41-0.670,4100,440,420,4700,390.02EUROPÉIA70,59%
BMGBF550CALLR$ 5,2529,24% ATM 34 d.u.0,340.660,343,03%0,340,310,36340,000,110.23EUROPÉIA61,89%
BMGBK650CALLR$ 5,9926,37% OTM 140 d.u.0,330.460,3300,040,070228,0000.33EUROPÉIA38,35%
BMGBE570CALLR$ 5,7036,40% OTM 10 d.u.0,050.230,0525,00%0,040,020,06193,0000.05AMERICANA20,80%
BMGBR550PUTR$ 5,2532,17% ATM 34 d.u.0,16-0.350,166,667%0,170,150,19112,0000.16EUROPÉIA39,56%
BMGBF500CALLR$ 4,7522,14% ITM 34 d.u.0,700.960,70-6,667%0,230,45070,000,610.09AMERICANA95,16%
BMGBN650PUTR$ 5,9932,98% ITM 202 d.u.0,65-0.450,6500,5001,0065,000,630.02EUROPÉIA56,79%
BMGBF575CALLR$ 5,7528,04% OTM 34 d.u.0,110.320,11-8,333%0,120,100,1344,0000.11AMERICANA28,67%
BMGBQ51PUTR$ 5,1036,72% OTM 10 d.u.0,05-0.220,0566,667%0,050,030,0725,0000.05EUROPÉIA23,77%
BMGBE530CALLR$ 5,3038,51% ATM 10 d.u.0,210.60,2116,667%0,180,160,2021,000,060.15AMERICANA56,97%
BMGBE385CALLR$ 3,85281,53% ITM 10 d.u.1,950.811,95000001,510.44AMERICANA62,51%
BMGBQ510PUTR$ 4,3561,95% OTM 10 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA4,73%
BMGBQ455PUTR$ 4,5585,17% OTM 10 d.u.0,07-0.140,0700,0100,02000.07EUROPÉIA18,11%
BMGBQ465PUTR$ 4,6553,35% OTM 10 d.u.0,02-0.080,0200,0100,02000.02EUROPÉIA9,13%
BMGBQ475PUTR$ 4,7547,34% OTM 10 d.u.0,02-0.080,0200,0100,02000.02EUROPÉIA9,88%
BMGBE485CALLR$ 4,85217,34% ITM 10 d.u.1,1650.680,2500,140,28000,510AMERICANA51,05%
BMGBQ485PUTR$ 4,8541,33% OTM 10 d.u.0,02-0.090,0200,0200,03000.02EUROPÉIA10,82%
BMGBQ495PUTR$ 4,9547,79% OTM 10 d.u.0,05-0.170,0500,030,010,04000.05EUROPÉIA19,98%
BMGBE500CALLR$ 5,0038,35% ITM 10 d.u.0,420.850,4200,2200,4400,360.06EUROPÉIA82,63%
BMGBQ500PUTR$ 5,0032,21% OTM 10 d.u.0,02-0.120,0200,040,020,05000.02EUROPÉIA12,89%
BMGBQ530PUTR$ 5,3032,98% ATM 10 d.u.0,10-0.390,1000,110,090,13000.1EUROPÉIA41,41%
BMGBE550CALLR$ 5,5029,79% ATM 10 d.u.0,080.380,0800,090,070,11000.08AMERICANA35,30%
BMGBQ550PUTR$ 5,5034,27% ATM 10 d.u.0,21-0.610,2100,220,190,2400,140.07EUROPÉIA63,17%
BMGBQ570PUTR$ 5,7025,69% ITM 10 d.u.0,33-0.860,3300,150,30000,340EUROPÉIA87,00%
BMGBE680CALLR$ 6,8063,72% OTM 10 d.u.0,010.040,0100,0100,01000.01EUROPÉIA2,89%
BMGBR24PUTR$ 1,65153,88% OTM 34 d.u.0,01-0.010,010000000.01EUROPÉIA3,34%
BMGBR400PUTR$ 3,7554,02% OTM 34 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA3,68%
BMGBR445PUTR$ 4,4532,25% OTM 34 d.u.0,01-0.040,0100,020,010,03000.01EUROPÉIA4,85%
BMGBR500PUTR$ 4,7530,73% OTM 34 d.u.0,03-0.10,0300,050,030,07000.03EUROPÉIA12,11%
BMGBR485PUTR$ 4,8532,12% OTM 34 d.u.0,05-0.150,0500,060,040,08000.05EUROPÉIA17,44%
BMGBF495CALLR$ 4,9570,35% ITM 34 d.u.0,810.690,81000000,410.4AMERICANA59,74%
BMGBR495PUTR$ 4,9535,85% OTM 34 d.u.0,09-0.210,0900,080,060,10000.09EUROPÉIA25,09%
BMGBF675CALLR$ 6,7536,89% OTM 34 d.u.0,020.070,0200,0200,03000.02AMERICANA5,05%
BMGBG40CALLR$ 3,49115,63% ITM 54 d.u.2,210.872,21000001,870.34AMERICANA72,11%
BMGBS40PUTR$ 3,4979,53% OTM 54 d.u.0,08-0.080,080000000.08EUROPÉIA14,53%
BMGBT40PUTR$ 3,4956,41% OTM 79 d.u.0,04-0.050,040000000.04EUROPÉIA9,18%
BMGBU250PUTR$ 1,8285,96% OTM 98 d.u.0,01-0.010,0100,0500,10000.01EUROPÉIA3,28%
BMGBU270PUTR$ 2,0278,49% OTM 98 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA3,20%
BMGBU290PUTR$ 2,2286,41% OTM 98 d.u.0,03-0.020,030000000.03EUROPÉIA7,21%
BMGBI552CALLR$ 5,5245,03% ATM 98 d.u.0,650.590,650000000.65EUROPÉIA47,40%
BMGBV40PUTR$ 3,4941,51% OTM 117 d.u.0,02-0.030,020000000.02EUROPÉIA5,60%
BMGBK750CALLR$ 6,9934,68% OTM 140 d.u.0,200.270,200000000.2EUROPÉIA19,02%
BMGBW750PUTR$ 6,9927,06% ITM 140 d.u.1,25-0.81,25000001,630EUROPÉIA85,52%
BMGBL40CALLR$ 3,4973,58% ITM 161 d.u.2,400.882,40000001,870.53AMERICANA71,79%
BMGBL650CALLR$ 5,9939,02% OTM 161 d.u.0,600.530,6000,370,150,59000.6EUROPÉIA40,29%
BMGBX650PUTR$ 5,9963,08% ITM 161 d.u.1,16-0.421,16000000,630.53EUROPÉIA62,09%
BMGBL750CALLR$ 6,9931,39% OTM 161 d.u.0,200.270,200000000.2EUROPÉIA19,69%
BMGBA40CALLR$ 3,4965,71% ITM 177 d.u.2,380.892,3801,1502,3001,870.51AMERICANA74,84%