Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/BMGB4

BMGB4 BANCO BMG PN

    • R$ 5,06

    -0,05 arrow -0,978%

    • R$ 5,19

      Máxima

    • R$ 5,06

      Mínima

    • 954.400,00

      Volume

    • 12/06/26, 18:35:41

      Último Negócio

    • R$ 5,10

      Abertura

    • R$ 4,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 36,12%

      IV (1a)

    • 31,19%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BMGBN530PUTR$ 4,7131,57% OTM 173 d.u.0,20-0.230,20-16,667%0001.000,0000.2EUROPÉIA31,40%
BMGBN650PUTR$ 5,9138,51% ITM 173 d.u.0,85-0.520,850000850,000,850EUROPÉIA64,30%
BMGBS501PUTR$ 5,0125,57% ATM 25 d.u.0,11-0.370,11-35,294%0,010,020808,0000.11EUROPÉIA40,39%
BMGBG521CALLR$ 5,2134,20% ATM 25 d.u.0,180.460,1800,1900,37591,0000.18AMERICANA41,87%
BMGBR550PUTR$ 5,1710,28% ATM 5 d.u.0,10-0.90,1011,111%0,010,020530,000,110EUROPÉIA90,56%
BMGBS451PUTR$ 4,5137,59% OTM 25 d.u.0,04-0.130,040000400,0000.04EUROPÉIA15,35%
BMGBU452PUTR$ 4,4431,03% OTM 69 d.u.0,06-0.130,060000300,0000.06EUROPÉIA17,28%
BMGBG551CALLR$ 5,5129,33% OTM 25 d.u.0,060.230,06-14,286%000105,0000.06EUROPÉIA20,36%
BMGBG561CALLR$ 5,6131,10% OTM 25 d.u.0,050.190,0500,010,01067,0000.05AMERICANA16,59%
BMGBF550CALLR$ 5,1742,62% ATM 5 d.u.0,080.390,08100,00%0,380,020,7351,0000.08EUROPÉIA36,49%
BMGBG501CALLR$ 5,0129,82% ATM 25 d.u.0,250.610,25000050,000,050.2AMERICANA57,77%
BMGBG541CALLR$ 5,4134,12% OTM 25 d.u.0,110.330,11120,00%0,0600,1244,0000.11AMERICANA28,91%
BMGBS541PUTR$ 5,4142,49% ITM 25 d.u.0,44-0.630,44000044,000,350.09EUROPÉIA68,09%
BMGBR495PUTR$ 4,8730,80% ATM 5 d.u.0,02-0.170,02000030,0000.02EUROPÉIA17,88%
BMGBF575CALLR$ 5,6750,93% OTM 5 d.u.0,010.060,0100,0200,0426,0000.01AMERICANA5,63%
BMGBS521PUTR$ 5,2127,35% ATM 25 d.u.0,22-0.560,2210,00%00022,000,150.07EUROPÉIA59,19%
BMGBR512PUTR$ 5,1243,84% ATM 5 d.u.0,15-0.550,15000015,000,060.09EUROPÉIA57,14%
BMGBS491PUTR$ 4,9124,68% ATM 25 d.u.0,07-0.280,07-22,222%00014,0000.07EUROPÉIA30,36%
BMGBH541CALLR$ 5,4123,98% OTM 50 d.u.0,130.370,13000013,0000.13AMERICANA33,07%
BMGBS481PUTR$ 4,8125,94% OTM 25 d.u.0,05-0.210,05-44,444%0005,0000.05EUROPÉIA23,05%
BMGBR500PUTR$ 4,6741,46% OTM 5 d.u.0,01-0.070,0100003,0000.01EUROPÉIA8,25%
BMGBR24PUTR$ 1,57397,34% OTM 5 d.u.0,01-0.010,010000000.01EUROPÉIA3,47%
BMGBR400PUTR$ 3,67125,49% OTM 5 d.u.0,01-0.030,010000000.01EUROPÉIA4,07%
BMGBR450PUTR$ 4,1782,42% OTM 5 d.u.0,01-0.040,010000000.01EUROPÉIA5,15%
BMGBF445CALLR$ 4,37221,82% ITM 5 d.u.1,000.741,00000000,690.31AMERICANA62,60%
BMGBR445PUTR$ 4,3765,96% OTM 5 d.u.0,01-0.050,010000000.01EUROPÉIA5,95%
BMGBR465PUTR$ 4,5749,66% OTM 5 d.u.0,01-0.060,010000000.01EUROPÉIA7,24%
BMGBR485PUTR$ 4,7779,35% OTM 5 d.u.0,10-0.270,100000000.1EUROPÉIA31,02%
BMGBF495CALLR$ 4,8756,93% ATM 5 d.u.0,280.710,28000000,190.09AMERICANA68,06%
BMGBF512CALLR$ 5,1235,60% ATM 5 d.u.0,080.440,080000000.08AMERICANA41,73%
BMGBR575PUTR$ 5,6743,68% ITM 5 d.u.0,60-0.960,6000,120,24000,610EUROPÉIA96,70%
BMGBF675CALLR$ 6,67117,98% OTM 5 d.u.0,020.060,020000000.02AMERICANA4,18%
BMGBR675PUTR$ 6,67225,60% ITM 5 d.u.1,79-0.761,79000001,610.18EUROPÉIA84,62%
BMGBS40PUTR$ 3,41108,68% OTM 25 d.u.0,08-0.090,0800,0200,03000.08EUROPÉIA15,40%
BMGBS461PUTR$ 4,6135,70% OTM 25 d.u.0,05-0.160,050000000.05EUROPÉIA18,76%
BMGBS471PUTR$ 4,7133,20% OTM 25 d.u.0,06-0.190,060000000.06EUROPÉIA22,47%
BMGBS551PUTR$ 5,5140,79% ITM 25 d.u.0,50-0.690,50000000,450.05EUROPÉIA73,47%
BMGBS561PUTR$ 5,6126,63% ITM 25 d.u.0,51-0.850,51000000,550EUROPÉIA86,83%
BMGBG581CALLR$ 5,8132,69% OTM 25 d.u.0,030.120,0300,0500,10000.03AMERICANA10,23%
BMGBG601CALLR$ 6,0134,97% OTM 25 d.u.0,020.080,020000000.02AMERICANA6,68%
BMGBG651CALLR$ 6,5141,60% OTM 25 d.u.0,010.040,010000000.01EUROPÉIA2,94%
BMGBS651PUTR$ 6,5192,91% ITM 25 d.u.1,56-0.751,56000001,450.11EUROPÉIA83,23%
BMGBT40PUTR$ 3,4165,60% OTM 50 d.u.0,04-0.060,040000000.04EUROPÉIA9,80%
BMGBT501PUTR$ 5,0132,88% ATM 50 d.u.0,21-0.380,210000000.21EUROPÉIA43,22%
BMGBH521CALLR$ 5,2136,52% ATM 50 d.u.0,320.520,320000000.32AMERICANA45,92%
BMGBH621CALLR$ 6,2134,27% OTM 50 d.u.0,050.140,050000000.05AMERICANA10,58%
BMGBU250PUTR$ 1,74100,94% OTM 69 d.u.0,01-0.010,010000000.01EUROPÉIA3,41%
BMGBU270PUTR$ 1,9491,59% OTM 69 d.u.0,01-0.010,010000000.01EUROPÉIA3,33%
BMGBI290CALLR$ 2,1475,73% ITM 69 d.u.3,000.993,0001,8003,6002,920.08AMERICANA98,05%
BMGBU290PUTR$ 2,14100,51% OTM 69 d.u.0,03-0.020,030000000.03EUROPÉIA7,48%