Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:03:31

BMGB4 BANCO BMG PN

-0,02 -0,524%
- R$ 3,82
  Máxima
- R$ 3,80
  Mínima
- 98.500,00
  Volume
- 19/03/25, 13:03:09
  Último Negócio
- R$ 3,80
  Abertura
- R$ 0,38
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
28,05%
IV (1a)

23,11%
EWMA (1a)
0,07
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
BMGBA40	0	R$ 0,64	1		0	0	0	0	4,00	0	0	0	0		0	0	0	BMGBM40
BMGBA650	0	0	0		0	0	0	0	6,50	0	0	0	0		-1	1,332	0	BMGBM650
BMGBA750	0	0	0		0	0	0	0	7,50	0	0	0	0		-1	2,122	0	BMGBM750

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 73,91 1.205%
AAPL34	R$ 61,06 1.026%
ABCB4	R$ 20,63 -0.722%
ABEV3	R$ 13,60 0.369%
AERI3	R$ 3,71 -5.115%
AGRO3	R$ 21,99 -0.362%
ALOS3	R$ 19,60 0.102%
ALPA4	R$ 7,15 3.026%
ALUP11	R$ 30,11 1.347%
AMAR3	R$ 1,57 -0.633%
AMBP3	R$ 130,28 -0.192%
AMER3	R$ 6,69 4.206%
AMZO34	R$ 54,81 0.11%
ANIM3	R$ 2,20 4.265%
ARML3	R$ 4,81 3.888%
ASAI3	R$ 7,79 3.179%
AURE3	R$ 7,74 -1.023%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,72 -0.268%
AZZA3	R$ 23,53 2.304%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,95 -0.515%
BBAS3	R$ 28,50 0%
BBDC3	R$ 11,29 0.624%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,26 -0.272%
BEEF3	R$ 5,52 0.729%
BERK34	R$ 148,10 -0.269%
BHIA3	R$ 6,22 13.919%
BLAU3	R$ 12,73 1.759%
BMGB4	R$ 3,80 -0.524%
BMOB3	R$ 14,90 -0.334%
BOVA11	R$ 129,12 0.671%
BOVB11	R$ 135,00 0.927%
BOVV11	R$ 135,38 0.654%
BPAC11	R$ 35,71 0.394%
BPAN4	R$ 7,57 1.747%
BRAP4	R$ 17,82 0.112%
BRAV3	R$ 18,37 -0.163%
BRAX11	R$ 110,79 0.399%
BRFS3	R$ 19,71 0.356%
BRKM5	R$ 11,27 0.446%
BRSR6	R$ 11,12 2.112%
CAML3	R$ 3,82 -1.036%
CASH3	R$ 3,76 5.322%
CBAV3	R$ 5,14 -1.533%
CCRO3	R$ 12,01 0.25%
CEAB3	R$ 10,85 0.37%
CHVX34	R$ 92,24 0.919%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,70 0.963%
CMIG4	R$ 11,43 0.883%
CMIN3	R$ 6,38 2.08%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,85 1.093%
CPFE3	R$ 38,02 0.079%
CPLE3	R$ 9,60 1.695%
CPLE6	R$ 10,65 2.305%
CRFB3	R$ 7,46 0.539%
CSAN3	R$ 7,85 2.081%
CSMG3	R$ 23,86 -0.376%
CSNA3	R$ 10,00 1.523%
CURY3	R$ 24,78 2.186%
CVCB3	R$ 2,02 3.59%
CXSE3	R$ 15,64 -0.255%
CYRE3	R$ 23,83 1.751%
DASA3	R$ 1,90 0%
DIRR3	R$ 32,44 2.821%
DXCO3	R$ 5,70 0.529%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,40 -1.996%
EGIE3	R$ 38,98 0.75%
ELET3	R$ 41,61 2.336%
ELET6	R$ 45,22 2.1%
EMBR3	R$ 79,75 2.204%
ENEV3	R$ 12,83 1.987%
ENGI11	R$ 42,31 1.854%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,23 1.87%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 6,76 -0.734%
EXCO32	R$ 9,89 -0.101%
EXXO34	R$ 81,07 0.371%
EZTC3	R$ 15,47 1.643%
FESA4	R$ 7,83 -0.51%
FLRY3	R$ 11,91 2.494%
GFSA3	R$ 1,27 4.098%
GGBR4	R$ 17,34 0.755%
GGPS3	R$ 14,26 0.777%
GMAT3	R$ 6,82 4.923%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,52 0.741%
GOGL34	R$ 76,57 0.737%
GOLD11	R$ 17,92 -0.61%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,85 1.211%
GSGI34	R$ 104,75 -2.449%
GUAR3	R$ 7,73 3.067%
HAPV3	R$ 2,35 -0.424%
HBOR3	R$ 1,71 0.588%
HBSA3	R$ 2,25 0.897%
HYPE3	R$ 20,07 -0.693%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,12 1.164%
INBR32	R$ 33,62 2.751%
INTB3	R$ 12,23 2.172%
IRBR3	R$ 49,36 2.385%
ISAE4	R$ 23,17 0.826%
ITLC34	R$ 22,95 -5.904%
ITSA4	R$ 9,66 0.835%
ITUB3	R$ 28,52 0.246%
ITUB4	R$ 32,30 0%
IVVB11	R$ 357,91 0.269%
JALL3	R$ 4,09 0.244%
JBSS3	R$ 38,67 0.155%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,52 -0.79%
JPMC34	R$ 134,55 1.356%
KEPL3	R$ 7,92 0.635%
KLBN11	R$ 20,02 0.654%
LAVV3	R$ 9,51 -0.522%
LEVE3	R$ 29,40 0.068%
LILY34	R$ 156,81 0.732%
LJQQ3	R$ 2,34 0%
LOGG3	R$ 18,41 1.098%
LOGN3	R$ 22,17 -0.36%
LREN3	R$ 12,41 0.567%
LWSA3	R$ 2,73 5%
M1TA34	R$ 117,54 -0.119%
MATD3	R$ 4,00 2.046%
MBLY3	R$ 1,24 -0.8%
MCDC34	R$ 86,87 0.242%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,82 0.218%
MEAL3	R$ 1,05 -2.778%
MELI34	R$ 97,25 3.041%
MGLU3	R$ 10,20 1.695%
MILS3	R$ 9,66 0.416%
MLAS3	R$ 1,27 -2.308%
MOVI3	R$ 4,20 1.695%
MRFG3	R$ 15,89 0.506%
MRVE3	R$ 5,19 0.777%
MSFT34	R$ 91,19 0.93%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,46 0.773%
MYPK3	R$ 13,22 -0.602%
N1VO34	R$ 56,55 -0.071%
NASD11	R$ 15,54 0.844%
NEOE3	R$ 20,79 0.483%
NFLX34	R$ 108,28 2.557%
NTCO3	R$ 9,88 3.785%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,39 0.186%
ORVR3	R$ 43,69 1.111%
OXYP34	R$ 45,36 1.16%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,41 5.968%
PCAR3	R$ 2,52 1.613%
PETR3	R$ 39,65 0.814%
PETR4	R$ 36,17 -0.055%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 235,02 0.629%
PLPL3	R$ 11,49 1.862%
PNVL3	R$ 8,85 0.34%
POMO4	R$ 6,91 1.17%
POSI3	R$ 5,41 1.692%
PRIO3	R$ 39,36 -0.731%
PSSA3	R$ 41,78 3.518%
PTBL3	R$ 3,54 -0.282%
PYPL34	R$ 19,65 1.236%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,91 1.375%
RAIL3	R$ 18,26 1.108%
RAIZ4	R$ 1,84 0.546%
RANI3	R$ 7,47 1.083%
RAPT4	R$ 9,53 2.253%
RDOR3	R$ 28,98 1.152%
RECV3	R$ 16,48 -1.14%
RENT3	R$ 33,31 1.247%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,23 3.217%
SANB11	R$ 26,77 0.262%
SANB3	R$ 12,69 0.079%
SAPR11	R$ 28,11 0.321%
SBFG3	R$ 11,84 0.852%
SBSP3	R$ 102,20 1.925%
SEER3	R$ 4,80 1.911%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,03 0%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,81 -2.792%
SMAL11	R$ 94,80 0.797%
SMFT3	R$ 20,54 3.061%
SMTO3	R$ 22,39 -0.929%
SOJA3	R$ 10,74 -1.105%
SPXI11	R$ 348,70 0.371%
SRNA3	R$ 7,97 4.319%
STBP3	R$ 13,40 0.375%
SUZB3	R$ 55,02 0.036%
TAEE11	R$ 34,09 -0.786%
TASA4	R$ 8,30 1.593%
TCSA3	R$ 1,40 -2.098%
TEND3	R$ 14,36 3.832%
TIMS3	R$ 17,04 -1.275%
TMOS34	R$ 61,56 0%
TOTS3	R$ 34,73 0.173%
TRAD3	R$ 5,84 1.742%
TRIS3	R$ 6,67 0%
TSLA34	R$ 41,61 4.39%
TSMC34	R$ 122,20 0%
TTEN3	R$ 14,41 -0.894%
TUPY3	R$ 19,91 -1.044%
UGPA3	R$ 17,39 0.929%
UNIP6	R$ 53,42 -0.433%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,06 -0.8%
VAMO3	R$ 4,15 1.716%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,81 2.003%
VERZ34	R$ 41,54 -0.551%
VISA34	R$ 95,62 1.346%
VIVA3	R$ 19,36 8.637%
VIVT3	R$ 50,56 -1.462%
VLID3	R$ 24,43 1.118%
VULC3	R$ 16,00 -0.156%
VVEO3	R$ 1,55 0.649%
WALM34	R$ 30,34 0.198%
WEGE3	R$ 48,01 0.756%
WIZC3	R$ 6,39 0.948%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,75 2.424%
YDUQ3	R$ 11,68 -3.151%
ZAMP3	R$ 2,80 0%