BPAC11 - BTGP BANCO UNT: Opções e cotação

INÍCIO /BPAC11

BPAC11 BTGP BANCO UNT

0,17 +0,371%
- R$ 46,22
  Máxima
- R$ 45,80
  Mínima
- 6.169.000,00
  Volume
- 16/09/25, 20:59:37
  Último Negócio
- R$ 46,22
  Abertura
- R$ 283,76
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
27,15%
IV (1a)

29,40%
EWMA (1a)
1,32
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BPACL177	0	R$ 28,90	1	0	0	0	0	17,74	0	0	0	0	0	0	0	BPACX177
BPACL20	R$ 21,40	R$ 27,21	1	0	0	0	0	19,49	0	0	0	0	0	0,01	R$ 0,01	BPACX20
BPACL202	0	R$ 26,49	1	0	0	0	0	20,24	0	0	0	0	0	0	0	BPACX202
BPACL204	0	R$ 26,25	1	0	0	0	0	20,49	0	0	0	0	0	0	0	BPACX204
BPACL247	0	R$ 22,14	1	0	0	0	0	24,74	0	0	0	0	0	0	0	BPACX247
BPACL317	0	R$ 15,38	1	0	0	0	0	31,74	0	0	0	0	0	0	0	BPACX317
BPACL319	0	R$ 15,14	1	0	0	0	0	31,99	0	0	0	0	0	0	0	BPACX319
BPACL322	0	R$ 14,90	1	0	0	0	0	32,24	0	0	0	0	0	0	0	BPACX322
BPACL324	R$ 0,02	R$ 14,65	1	0	0	0	0	32,49	0	0	0	0	-0.17	3,03	R$ 3,03	BPACX324
BPACL332	R$ 10,96	R$ 14,41	1	0	0	0	0	32,74	0	0	0	0	-0.05	0,24	R$ 0,24	BPACX332
BPACL329	R$ 0,01	R$ 14,17	1	0	0	0	0	32,99	0	0	0	0	-0.18	4,14	R$ 4,14	BPACX329
BPACL33	0	R$ 13,93	1	0	0	0	0	33,24	0	0	0	0	0	0	0	BPACX33
BPACL334	R$ 0,03	R$ 13,69	1	0	0	0	0	33,49	0	0	0	0	-0.19	3,81	R$ 3,81	BPACX334
BPACL337	0	R$ 13,45	1	0	0	0	0	33,74	0	0	0	0	0	0	0	BPACX337
BPACL339	R$ 0,01	R$ 13,20	1	0	0	0	0	33,99	0	0	0	0	-0.2	4,88	R$ 4,88	BPACX339
BPACL349	R$ 0,01	R$ 12,24	1	0	0	0	0	34,99	0	0	0	0	-0.22	6,36	R$ 6,36	BPACX349
BPACL360	R$ 3,50	R$ 11,76	1	0	0	0	0	35,49	0	0,15	0,08	0	-0.05	0,18	R$ 0,18	BPACX360
BPACL362	0	R$ 11,03	1	0	0	0	0	36,24	0	0	0	0	0	0	0	BPACX362
BPACL370	R$ 5,06	R$ 10,79	1	0	0	0	0	36,49	0	0,01	0,01	0	-0.18	1,94	R$ 1,94	BPACX370
BPACL380	R$ 10,03	R$ 10,03	0.94	-2,337	0	0	0	37,49	1,30	0	0,65	0	-0.09	0,40	R$ 0,40	BPACX380
BPACL387	R$ 10,00	R$ 10,00	0.85	0	2,50	5,00	0	38,24	0	0	0	0	-0.15	0,95	R$ 0,95	BPACX387
BPACL384	R$ 0,03	R$ 8,86	1	0	0	0	0	38,49	0	0	0	0	-0.25	10,36	R$ 10,36	BPACX384
BPACL392	R$ 7,00	R$ 8,62	1	0	0	0	0	38,74	1,80	0	0,90	0	-0.15	0,95	R$ 0,95	BPACX392
BPACL389	0	R$ 8,37	1	0	0	0	0	38,99	0	0,25	0,13	0	-0.09	0,30	R$ 0,30	BPACX389
BPACL39	0	R$ 8,13	1	0	0	0	0	39,24	0	0	0	0	0	0	0	BPACX39
BPACL394	R$ 0,03	R$ 7,89	1	0	0	0	0	39,49	0	0	0	0	-0.25	11,25	R$ 11,25	BPACX394
BPACL402	R$ 5,73	R$ 7,65	1	0	0,19	0,38	0	39,74	0	0	0	0	-0.12	0,45	R$ 0,45	BPACX402
BPACL399	0	R$ 7,41	1	0	0	0	0	39,99	0	0	0	0	0	0	0	BPACX399
BPACL40	0	R$ 7,17	1	0	0	0	0	40,24	0	0	0	0	0	0	0	BPACX40
BPACL404	0	R$ 6,93	1	0	0	0	0	40,49	0	0	0	0	-0.13	0,51	R$ 0,51	BPACX404
BPACL409	R$ 7,00	R$ 7,00	0.86	0	0	0	0	40,99	0	0	0	0	-0.26	12,93	R$ 12,93	BPACX409
BPACL420	R$ 5,00	R$ 5,96	1	0	0	0	0	41,49	0,84	0	0,42	44,444	-0.16	0,65	R$ 0,65	BPACX420
BPACL422	R$ 1,76	R$ 5,72	1	0	0	0	0	41,74	0	0	0	0	-0.23	1,50	R$ 1,50	BPACX422
BPACL419	0	R$ 5,48	1	0	0	0	0	41,99	0	0	0	0	-0.27	13,43	R$ 13,43	BPACX419
BPACL427	R$ 5,48	R$ 5,48	0.89	0	0	0	0	42,24	0	0	0	0	-0.19	0,75	R$ 0,75	BPACX427
BPACL424	R$ 0,08	R$ 4,99	1	0	0	0	0	42,49	0	0	0	0	-0.27	13,87	R$ 13,87	BPACX424
BPACL42	0	R$ 4,75	1	0	0	0	0	42,74	0	0	0	0	0	0	0	BPACX42
BPACL429	0	R$ 4,51	1	0	0	0	0	42,99	0	0	0	0	-0.28	14,37	R$ 14,37	BPACX429
BPACL434	R$ 4,48	R$ 4,48	0.83	0	0	0	0	43,49	2,55	0	1,27	0	-0.24	0,96	R$ 0,96	BPACX434
BPACL439	0	R$ 3,54	1	0	0	0	0	43,99	0	0	0	0	-0.28	15,37	R$ 15,37	BPACX439
BPACL450	R$ 5,10	R$ 5,10	0.68	0	0,51	1,02	0	44,49	0	0	0	0	0	0	0	BPACX450
BPACL447	R$ 2,75	R$ 2,82	1	0	0	0	0	44,74	0	0	0	0	0	0	0	BPACX447
BPACL449	0	R$ 2,58	1	0	0	0	0	44,99	0	0	0	0	0	0	0	BPACX449
BPACL452	0	R$ 2,34	1	0	0	0	0	45,24	0	0	0	0	0	0	0	BPACX452
BPACL454	0	R$ 2,10	1	0	0	0	0	45,49	0	0	0	0	0	0	0	BPACX454
BPACL457	0	R$ 1,85	1	0	0	0	0	45,74	0	0	0	0	0	0	0	BPACX457
BPACL459	0	R$ 1,61	1	0	0	0	0	45,99	0	0	0	0	0	0	0	BPACX459
BPACL462	R$ 3,06	R$ 3,06	0.62	0	0	0	0	46,24	0	0	0	0	0	0	0	BPACX462
BPACL464	0	R$ 1,13	1	0	0	0	0	46,49	0	0	0	0	0	0	0	BPACX464
BPACL467	0	R$ 0,89	1	0	0	0	0	46,74	0	0	0	0	0	0	0	BPACX467
BPACL469	0	R$ 0,65	1	0	0	0	0	46,99	0	0	0	0	0	0	0	BPACX469
BPACL472	0	R$ 0,40	1	0	0	0	0	47,24	0	0	0	0	0	0	0	BPACX472
BPACL480	R$ 4,20	R$ 4,20	0.55	0	0,75	1,50	0	47,49	0	0	0	0	0	0	0	BPACX480
BPACL479	0	0	0	0	0	0	0	47,99	0	0	0	0	-1	0,32	0	BPACX479
BPACL489	0	0	0	0	0	0	0	48,99	0	0	0	0	-1	1,286	0	BPACX489
BPACL500	R$ 2,24	R$ 2,24	0.44	0	0,01	0,01	0	49,49	0	0	0	0	-0.52	5,18	R$ 5,18	BPACX500
BPACL497	0	0	0	0	0	0	0	49,74	0	0	0	0	-1	2,01	0	BPACX497
BPACL502	0	0	0	0	0,01	0,01	0	50,24	0	0	0	0	-1	2,493	0	BPACX502
BPACL507	0	0	0	0	0	0	0	50,74	0	0	0	0	-1	2,976	0	BPACX507
BPACL517	0	0	0	0	0	0	0	51,74	0	0	0	0	-1	3,942	0	BPACX517
BPACL522	0	0	0	0	0	0	0	52,24	0	0	0	0	-1	4,425	0	BPACX522
BPACL532	0	0	0	0	0	0	0	53,24	0	0	0	0	-1	5,391	0	BPACX532
BPACL537	0	0	0	0	0	0	0	53,74	0	0	0	0	-1	5,874	0	BPACX537
BPACL562	0	0	0	0	0	0	0	56,24	0	0	0	0	-1	8,289	0	BPACX562
BPACL577	0	0	0	0	0	0	0	57,74	0	0	0	0	-1	9,738	0	BPACX577
BPACL597	0	0	0	0	0,15	0	0,30	59,74	0	0	0	0	-1	11,671	0	BPACX597
BPACL607	0	0	0	0	0	0	0	60,74	0	0	0	0	-1	12,637	0	BPACX607
BPACL617	0	0	0	0	0	0	0	61,74	0	0	0	0	-1	13,603	0	BPACX617
BPACL652	0	0	0	0	0	0	0	65,24	0	0	0	0	-1	16,984	0	BPACX652
BPACL697	0	0	0	0	0	0	0	69,74	0	0	0	0	-1	21,331	0	BPACX697
BPACL707	0	0	0	0	0	0	0	70,74	0	0	0	0	-1	22,297	0	BPACX707
BPACL747	0	0	0	0	0	0	0	74,74	0	0	0	0	-1	26,161	0	BPACX747
BPACL797	0	0	0	0	0	0	0	79,74	0	0	0	0	-1	30,991	0	BPACX797

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 105,99 -1.166%
AAPL34	R$ 63,25 0.83%
ABCB4	R$ 22,75 -1.087%
ABEV3	R$ 12,71 0.633%
AERI3	R$ 4,06 -3.103%
AGRO3	R$ 20,62 0.049%
ALOS3	R$ 24,84 1.554%
ALPA4	R$ 10,04 0.1%
ALUP11	R$ 30,70 -0.389%
AMAR3	R$ 1,28 -0.775%
AMBP3	R$ 13,33 0.528%
AMER3	R$ 7,42 8.638%
AMZO34	R$ 62,25 0.891%
ANIM3	R$ 3,64 1.393%
ARML3	R$ 3,86 3.763%
ASAI3	R$ 10,11 0.592%
AURA33	R$ 56,59 -2.144%
AURE3	R$ 10,96 -0.454%
AURE99	R$ 8,61 0%
AZUL4	R$ 1,39 2.206%
AZZA3	R$ 33,41 -0.12%
B3SA3	R$ 13,48 0.823%
BABA34	R$ 30,78 3.047%
BBAS3	R$ 21,94 0.55%
BBDC3	R$ 14,60 0%
BBDC4	R$ 16,99 -0.235%
BBSE3	R$ 32,32 0.529%
BEEF3	R$ 6,55 1.236%
BERK34	R$ 129,76 -0.107%
BHIA3	R$ 4,32 1.408%
BLAU3	R$ 14,23 0.779%
BMGB4	R$ 3,90 2.094%
BMOB3	R$ 21,81 -0.411%
BOVA11	R$ 141,11 0.47%
BOVB11	R$ 146,94 0.355%
BOVV11	R$ 147,88 0.339%
BPAC11	R$ 46,04 0.371%
BPAN4	R$ 8,00 -0.621%
BRAP4	R$ 16,98 0.178%
BRAV3	R$ 18,79 1.513%
BRAX11	R$ 121,25 0.647%
BRFS3	R$ 22,15 5.276%
BRKM5	R$ 9,03 2.034%
BRSR6	R$ 11,73 1.121%
CAML3	R$ 5,14 -0.194%
CASH3	R$ 4,36 -1.802%
CBAV3	R$ 3,89 4.011%
CEAB3	R$ 18,41 3.602%
CHVX34	R$ 84,60 1.39%
CMIG3	R$ 14,93 0.336%
CMIG4	R$ 11,19 0.811%
CMIN3	R$ 5,17 1.572%
COCA34	R$ 58,50 -0.713%
COGN3	R$ 3,08 0.984%
CPFE3	R$ 38,50 0.522%
CPLE3	R$ 11,80 0.426%
CPLE6	R$ 12,68 0.715%
CSAN3	R$ 7,73 2.249%
CSMG3	R$ 32,89 0.427%
CSNA3	R$ 8,07 2.541%
CURY3	R$ 33,27 0.151%
CVCB3	R$ 2,06 1.98%
CXSE3	R$ 14,08 1.077%
CYRE3	R$ 30,62 0.262%
DASA3	R$ 1,39 7.752%
DIRR3	R$ 15,24 0.066%
DXCO3	R$ 5,88 -0.676%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,09 0.124%
EGIE3	R$ 40,46 -0.639%
ELET3	R$ 47,96 0.545%
ELET6	R$ 50,81 0.614%
EMBR3	R$ 75,85 -0.04%
ENEV3	R$ 15,92 0.442%
ENGI11	R$ 49,65 0.202%
ENJU3	R$ 0,95 -1.042%
EQTL3	R$ 36,25 -0.848%
ESPA3	R$ 1,21 2.542%
EVEN3	R$ 7,93 1.536%
EXXO34	R$ 76,14 2.408%
EZTC3	R$ 16,77 -0.238%
FESA4	R$ 6,55 0.924%
FLRY3	R$ 15,61 0.257%
GFSA3	R$ 11,81 -0.923%
GGBR4	R$ 16,78 0.479%
GGPS3	R$ 18,10 0.5%
GMAT3	R$ 7,03 0.429%
GMCO34	R$ 77,15 -1.418%
GOAU4	R$ 9,51 0.211%
GOGL34	R$ 110,80 -0.144%
GOLD11	R$ 20,39 -0.391%
GOLL54	R$ 6,56 -2.381%
GRND3	R$ 5,19 -0.384%
GSGI34	R$ 138,74 -0.659%
GUAR3	R$ 10,20 2%
HAPV3	R$ 38,14 -3.026%
HBOR3	R$ 3,60 3.448%
HBSA3	R$ 3,30 -2.655%
HYPE3	R$ 23,02 0.13%
IFCM3	R$ 0,25 4.167%
IGTI11	R$ 24,05 0.754%
INBR32	R$ 47,25 -0.526%
INTB3	R$ 13,01 -0.459%
IRBR3	R$ 47,11 1.355%
ISAE4	R$ 23,44 0.774%
ITLC34	R$ 22,26 1.737%
ITSA4	R$ 11,14 -0.09%
ITUB3	R$ 33,62 -0.444%
ITUB4	R$ 37,90 -0.263%
IVVB11	R$ 393,13 -0.599%
JALL3	R$ 2,88 -0.346%
JBSS32	R$ 83,49 -0.346%
JHSF3	R$ 5,56 1.091%
JNJB34	R$ 62,52 -0.367%
JPMC34	R$ 163,50 -0.572%
KEPL3	R$ 7,77 -0.129%
KLBN11	R$ 18,32 -0.435%
LAVV3	R$ 15,31 1.525%
LEVE3	R$ 27,90 -0.036%
LILY34	R$ 134,43 1.197%
LJQQ3	R$ 2,73 -1.799%
LOGG3	R$ 22,17 1.094%
LOGN3	R$ 24,50 -0.689%
LREN3	R$ 16,90 4.192%
LWSA3	R$ 4,35 0.462%
M1TA34	R$ 147,05 1.1%
MATD3	R$ 4,63 0.216%
MCDC34	R$ 80,55 -1.166%
MDIA3	R$ 28,45 0.106%
MDNE3	R$ 27,27 4.084%
MEAL3	R$ 1,39 -0.714%
MELI34	R$ 105,08 1.733%
MGLU3	R$ 10,74 1.512%
MILS3	R$ 11,98 0.084%
MLAS3	R$ 1,05 0.962%
MOTV3	R$ 14,74 -0.607%
MOVI3	R$ 8,54 0.946%
MRFG3	R$ 27,52 5.602%
MRVE3	R$ 7,60 0.264%
MSFT34	R$ 112,60 -1.487%
MTRE3	R$ 3,89 -0.256%
MULT3	R$ 28,72 1.02%
MYPK3	R$ 13,43 -1.971%
N1VO34	R$ 38,19 2.606%
NASD11	R$ 17,92 -0.61%
NATU3	R$ 8,75 -2.125%
NEOE3	R$ 28,56 -1.517%
NFLX34	R$ 127,01 -0.416%
NVDC34	R$ 19,25 -1.886%
ODPV3	R$ 13,27 0%
ONCO3	R$ 3,02 -3.822%
ORVR3	R$ 56,56 -0.423%
OXYP34	R$ 42,24 4.762%
P1GR34	R$ 650,65 -0.118%
PAGS34	R$ 11,29 8.977%
PCAR3	R$ 4,15 2.217%
PETR3	R$ 34,18 -0.175%
PETR4	R$ 31,53 0.254%
PETZ3	R$ 3,95 1.282%
PIBB11	R$ 254,00 0.039%
PLPL3	R$ 17,67 -0.338%
PNVL3	R$ 9,66 1.152%
POMO4	R$ 9,65 0.941%
POSI3	R$ 4,40 -1.124%
PRIO3	R$ 38,47 1.317%
PSSA3	R$ 50,56 0.517%
PTBL3	R$ 4,01 0.754%
PYPL34	R$ 17,79 0.225%
QUAL3	R$ 2,11 6.03%
RADL3	R$ 17,49 0.807%
RAIL3	R$ 14,88 0.135%
RAIZ4	R$ 1,31 1.55%
RANI3	R$ 8,38 1.946%
RAPT4	R$ 6,67 -1.767%
RDOR3	R$ 40,30 1.46%
RECV3	R$ 13,16 0.766%
RENT3	R$ 39,10 2.115%
RIOT34	R$ 335,61 -0.895%
ROMI3	R$ 8,15 0.617%
ROXO34	R$ 14,08 0.142%
SANB11	R$ 28,87 0.243%
SANB3	R$ 13,62 -0.073%
SAPR11	R$ 36,76 -0.649%
SBFG3	R$ 13,34 6.891%
SBSP3	R$ 126,50 -0.441%
SEER3	R$ 10,80 1.599%
SEQL3	R$ 1,49 -0.613%
SIMH3	R$ 5,90 -0.673%
SIMN34	R$ 240,48 -1.668%
SLCE3	R$ 17,01 -1.047%
SMAL11	R$ 111,60 0.84%
SMFT3	R$ 25,86 1.134%
SMTO3	R$ 17,49 0.402%
SOJA3	R$ 10,89 -0.729%
SPXI11	R$ 382,45 -0.559%
SRNA3	R$ 12,25 0.082%
STBP3	R$ 14,36 -0.139%
SUZB3	R$ 50,68 0.356%
TAEE11	R$ 35,29 0.8%
TASA4	R$ 4,93 -0.404%
TCSA3	R$ 1,67 -2.339%
TEND3	R$ 26,68 0.338%
TIMS3	R$ 22,76 0.264%
TMOS34	R$ 53,19 1.295%
TOKY3	R$ 1,02 -1.923%
TOTS3	R$ 44,44 1.857%
TRAD3	R$ 5,48 0.55%
TRIS3	R$ 7,28 -0.952%
TSLA34	R$ 70,01 3.001%
TSMC34	R$ 173,74 0.208%
TTEN3	R$ 14,52 -0.343%
TUPY3	R$ 14,65 0.757%
UGPA3	R$ 20,93 0.48%
UNIP6	R$ 70,85 -0.281%
USIM5	R$ 4,59 1.325%
VALE3	R$ 57,70 0.348%
VAMO3	R$ 4,01 1.519%
VAMO99	R$ 4,24 0%
VBBR3	R$ 24,51 -0.649%
VERZ34	R$ 38,63 -0.515%
VISA34	R$ 89,71 -0.1%
VIVA3	R$ 28,72 0.314%
VIVT3	R$ 33,38 -1.301%
VLID3	R$ 21,07 -0.142%
VULC3	R$ 20,25 0.297%
VVEO3	R$ 1,02 -0.971%
WALM34	R$ 34,30 0.088%
WEGE3	R$ 36,77 0.712%
WIZC3	R$ 8,13 -0.611%
XBOV11	R$ 141,10 0.356%
XPBR31	R$ 101,93 1.615%
YDUQ3	R$ 13,97 -0.072%
ZAMP3	R$ 3,50 -0.285%

Lucrar no mercado de opções agora ficou muito mais fácil

BPAC11 BTGP BANCO UNT

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT