BPAC11 - BTGP BANCO UNT: Opções e cotação

INÍCIO /BPAC11

BPAC11 BTGP BANCO UNT

0,38 +0,671%
- R$ 57,12
  Máxima
- R$ 56,57
  Mínima
- 5.157.000,00
  Volume
- 31/07/26, 19:20:34
  Último Negócio
- R$ 56,86
  Abertura
- R$ 293,31
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
30,69%
IV (1a)

30,96%
EWMA (1a)
1,55
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BPACL310	R$ 34,48	R$ 34,48	0.88	0	0	0	29,94	0	0	0	0	-0.02	0,19	R$ 0,19	BPACX310
BPACL801	R$ 17,75	R$ 22,65	1	0	0	0	36,11	0	0	0	0	-0.04	0,34	R$ 0,34	BPACX801
BPACL405	R$ 18,56	R$ 19,49	1	0	0	0	39,44	0	0,18	0,09	0	-0.03	0,18	R$ 0,18	BPACX405
BPACL951	R$ 20,80	R$ 20,80	0.81	0	0	0	43,07	1,10	0	0,55	0	-0.12	1,20	R$ 1,20	BPACX951
BPACL433	0	R$ 15,79	1	0	0	0	43,32	0	0	0	0	0	0	0	BPACX433
BPACL444	0	R$ 15,20	1	0	0	0	43,94	0	0	0	0	-0.1	0,75	R$ 0,75	BPACX444
BPACL44	R$ 13,75	R$ 14,73	1	0	0	0	44,44	0	0	0	0	-0.13	1,34	R$ 1,34	BPACX44
BPACL45	R$ 14,13	R$ 14,25	1	0	0	0	44,94	0	0	0	0	-0.11	0,90	R$ 0,90	BPACX45
BPACL101	R$ 22,40	R$ 22,40	0.77	0	0	0	45,39	1,30	0	0,65	0	-0.14	1,30	R$ 1,30	BPACX101
BPACL458	0	R$ 13,78	1	0	0	0	45,44	0	0	0	0	-0.1	0,75	R$ 0,75	BPACX458
BPACL46	0	R$ 13,30	1	0	0	0	45,94	0	0	0	0	-0.17	2,10	R$ 2,10	BPACX46
BPACL466	0	R$ 13,06	1	0	0	0	46,19	0	0	0	0	-0.12	0,86	R$ 0,86	BPACX466
BPACL468	R$ 13,20	R$ 13,20	0.93	0	0	0	46,44	0	0	0	0	-0.12	0,97	R$ 0,97	BPACX468
BPACL463	0	R$ 12,35	1	0	0	0	46,94	0	0	0	0	-0.13	1,00	R$ 1,00	BPACX463
BPACL47	R$ 21,52	R$ 21,52	0.75	0	0	0	47,44	0	0	0	0	-0.2	2,59	R$ 2,59	BPACX47
BPACL48	0	R$ 11,40	1	0	0	0	47,94	0	0	0	0	-0.21	3,06	R$ 3,06	BPACX48
BPACL481	0	R$ 11,16	1	0	0	0	48,19	0	0	0	0	0	0	0	BPACX481
BPACL488	0	R$ 10,92	1	0	0	0	48,44	0	0	0	0	-0.22	3,10	R$ 3,10	BPACX488
BPACL486	0	R$ 10,69	1	0	0	0	48,69	0	0	0	0	0	0	0	BPACX486
BPACL494	0	R$ 10,45	1	0	0	0	48,94	0	0	0	0	-0.22	2,70	R$ 2,70	BPACX494
BPACL491	0	R$ 10,21	1	0	0	0	49,19	0	0	0	0	0	0	0	BPACX491
BPACL49	0	R$ 9,97	1	0	0	0	49,44	0	0	0	0	-0.22	2,65	R$ 2,65	BPACX49
BPACL50	R$ 10,67	R$ 10,67	0.85	0	0	0	49,69	0	0	0	0	-0.25	3,76	R$ 3,76	BPACX50
BPACL499	R$ 18,07	R$ 18,07	0.73	0	0	0	49,94	0	0	0	0	-0.19	1,52	R$ 1,52	BPACX499
BPACL111	R$ 19,75	R$ 19,75	0.73	10,88	2,00	19,75	50,02	0	0	0	0	-0.24	3,49	R$ 3,49	BPACX111
BPACL506	R$ 7,00	R$ 9,26	1	0	0	0	50,19	0	0	0	0	-0.23	2,53	R$ 2,53	BPACX506
BPACL51	0	R$ 8,78	1	0	0	0	50,69	0	1,10	0,55	0	-0.21	1,87	R$ 1,87	BPACX51
BPACL516	0	R$ 8,31	1	0	0	0	51,19	0	0	0	0	-0.28	4,87	R$ 4,87	BPACX516
BPACL52	0	R$ 7,83	1	0	0	0	51,69	0	0,15	0,08	0	-0.24	2,50	R$ 2,50	BPACX52
BPACL526	0	R$ 7,36	1	0	0	0	52,19	0	0	0	0	-0.27	3,39	R$ 3,39	BPACX526
BPACL53	R$ 8,65	R$ 8,65	0.77	0	0	0	52,69	0	0	0	0	-0.3	4,69	R$ 4,69	BPACX53
BPACL536	R$ 10,40	R$ 10,40	0.7	0	0	0	53,19	0	0	0	0	-0.29	3,91	R$ 3,91	BPACX536
BPACL54	0	R$ 5,93	1	0	0	0	53,69	0	0	0	0	-0.28	2,70	R$ 2,70	BPACX54
BPACL546	0	R$ 5,45	1	0	0	0	54,19	2,75	0,60	1,68	5,882	-0.29	2,70	R$ 2,70	BPACX546
BPACL55	R$ 7,65	R$ 7,65	0.7	0	0	0	54,69	0	0	0	0	-0.33	4,78	R$ 4,78	BPACX55
BPACL556	R$ 8,99	R$ 8,99	0.66	0	0	0	55,19	0	0	0	0	-0.34	4,50	R$ 4,50	BPACX556
BPACL56	R$ 5,40	R$ 5,40	0.73	0	0	0	55,69	0	0	0	0	-0.34	3,90	R$ 3,90	BPACX56
BPACL566	R$ 7,44	R$ 7,44	0.65	0	0	0	56,19	0	0	0	0	-0.35	4,12	R$ 4,12	BPACX566
BPACL57	0	R$ 3,08	1	0	0	0	56,69	0	0	0	0	-0.35	3,06	R$ 3,06	BPACX57
BPACL576	R$ 4,18	R$ 4,18	0.67	0	0	0	57,19	0	1,50	0,75	0	-0.37	3,50	R$ 3,50	BPACX576
BPACL58	R$ 6,55	R$ 6,55	0.61	0	0	0	57,69	0	0	0	0	-0.39	5,25	R$ 5,25	BPACX58
BPACL586	R$ 4,90	R$ 4,90	0.6	0	0	0	58,19	0	0	0	-5,579	-0.4	4,57	R$ 4,57	BPACX586
BPACL585	R$ 3,20	R$ 3,20	0.59	0	0	0	58,69	0	0	0	0	0	0	0	BPACX585
BPACL591	R$ 3,61	R$ 3,61	0.56	0	0	0	59,19	0	0	0	0	-0.44	4,19	R$ 4,19	BPACX591
BPACL596	R$ 4,94	R$ 4,94	0.55	0	0	0	59,69	0	0	0	0	-0.45	5,32	R$ 5,32	BPACX596
BPACL601	R$ 4,25	R$ 4,25	0.53	0	0	0	60,19	0	1,42	0,71	0	-0.46	5,45	R$ 5,45	BPACX601
BPACL606	R$ 2,94	R$ 2,94	0.49	0	0	0	60,69	0	0	0	0	-1	0,728	0	BPACX606
BPACL611	R$ 3,90	R$ 3,90	0.5	0	0	0	61,19	0	0	0	0	-1	1,203	0	BPACX611
BPACL616	0	0	0	0	0	0	61,69	0	4,00	2,00	0	-0.56	4,00	R$ 4,00	BPACX616
BPACL621	R$ 3,71	R$ 3,71	0.47	0	0	0	62,19	0	0	0	0	-1	2,155	0	BPACX621
BPACL626	0	0	0	0	0	0	62,69	0	0	0	0	-1	2,63	0	BPACX626
BPACL631	0	0	0	0	0	0	63,19	0	0	0	0	-1	3,106	0	BPACX631
BPACL636	R$ 2,15	R$ 2,15	0.38	0	0	0	63,69	0	0	0	0	-1	3,581	0	BPACX636
BPACL641	0	0	0	0	0	0	64,19	0	0	0	0	-1	4,057	0	BPACX641
BPACL646	0	0	0	0	0	0	64,69	0	0	0	0	-1	4,533	0	BPACX646
BPACL651	0	0	0	0	0	0	65,19	0	0	0	0	-1	5,008	0	BPACX651
BPACL656	R$ 2,67	R$ 2,67	0.37	0	0	0	65,69	0	0	0	0	-0.7	7,00	R$ 7,00	BPACX656
BPACL661	0	0	0	0	0	0	66,19	0	0	0	0	-1	5,959	0	BPACX661
BPACL666	0	0	0	0	0	0	66,69	0	0	0	0	-1	6,435	0	BPACX666
BPACL671	R$ 8,00	R$ 8,00	0.49	0	0	0	67,19	0	0	0	0	-1	6,911	0	BPACX671
BPACL676	0	0	0	0	0	0	67,69	0	0	0	0	-1	7,386	0	BPACX676
BPACL681	0	0	0	0	0	0	68,19	0	0	0	0	-1	7,862	0	BPACX681
BPACL686	0	0	0	0	0	0	68,69	0	0	0	0	-1	8,337	0	BPACX686
BPACL691	R$ 2,01	R$ 2,01	0.29	0	0	0	69,19	0	0	0	0	-0.72	10,64	R$ 10,64	BPACX691
BPACL696	R$ 7,48	R$ 7,48	0.47	0	0	0	69,69	0	0	0	0	-1	9,289	0	BPACX696
BPACL701	R$ 1,80	R$ 1,80	0.27	0	0	0	70,19	0	0	0	0	-0.76	11,20	R$ 11,20	BPACX701
BPACL706	0	0	0	0	0	0	70,69	0	0	0	0	-1	10,24	0	BPACX706
BPACL711	0	0	0	0	0	0	71,19	0	0	0	0	-1	10,715	0	BPACX711
BPACL716	0	0	0	0	0	0	71,69	0	0	0	0	-1	11,191	0	BPACX716
BPACL721	0	0	0	0	0	0	72,19	0	0	0	0	-1	11,667	0	BPACX721
BPACL731	R$ 2,06	R$ 2,06	0.26	0	0	0	73,19	0	0	0	0	-1	12,618	0	BPACX731
BPACL736	R$ 1,96	R$ 1,96	0.25	0	0	0	73,69	0	0	0	0	-1	13,093	0	BPACX736
BPACL746	R$ 1,79	R$ 1,79	0.23	0	0	0	74,69	0	0	0	0	-1	14,045	0	BPACX746
BPACL771	R$ 1,41	R$ 1,41	0.2	0	0	0	77,19	0	0	0	0	-0.79	17,972	R$ 14,77	BPACX771
BPACL796	R$ 0,65	R$ 0,65	0.12	0,01	0,01	0	79,69	0	0	0	0	-1	18,801	0	BPACX796
BPACL956	R$ 0,31	R$ 0,31	0.05	0	0	0	95,69	0	0	0	0	-0.81	36,08	R$ 36,08	BPACX956
BPACL102	0	0	0	0	0	0	102,19	0	0	0	0	-1	40,202	0	BPACX102

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 305,72 -0.74%
AAPL34	R$ 78,50 -7.885%
ABCB4	R$ 24,00 -0.374%
ABEV3	R$ 15,91 -0.313%
AERI3	R$ 2,15 0.939%
AGRO3	R$ 19,04 -0.21%
ALOS3	R$ 27,12 -0.367%
ALPA4	R$ 12,23 4.263%
ALUP11	R$ 32,44 -0.613%
AMAR3	R$ 0,57 -1.724%
AMBP3	R$ 0,17 6.25%
AMZO34	R$ 68,80 8.844%
ANIM3	R$ 2,18 -0.909%
ARML3	R$ 3,56 4.706%
ASAI3	R$ 8,50 1.07%
ASML34	R$ 151,28 -0.8%
AUAU3	R$ 3,53 4.13%
AUAU99	R$ 4,10 0%
AURA33	R$ 92,50 -3.946%
AURE3	R$ 11,00 -1.786%
AXIA3	R$ 52,65 -0.567%
AXIA98	R$ 66,67 0%
AXIA98	R$ 66,67 0%
AXIA99	R$ 73,26 0%
AXIA99	R$ 73,26 0%
AZZA3	R$ 16,41 3.468%
B3SA3	R$ 15,74 0.704%
BABA34	R$ 21,99 5.925%
BACW39	R$ 79,51 0.697%
BBAS3	R$ 21,35 0.755%
BBDC3	R$ 15,94 -0.313%
BBDC4	R$ 18,49 0.544%
BBSE3	R$ 41,26 0.979%
BEEF3	R$ 3,66 1.95%
BEEM39	R$ 54,18 -0.037%
BERK34	R$ 130,14 1.119%
BHIA3	R$ 0,78 -1.266%
BIAU39	R$ 96,66 -1.428%
BITH11	R$ 72,06 -1.959%
BLAU3	R$ 8,60 -0.232%
BMGB4	R$ 5,32 0.949%
BMOB3	R$ 23,80 0.168%
BOVA11	R$ 175,49 0.677%
BOVB11	R$ 182,19 0.474%
BOVV11	R$ 183,06 0%
BOVX11	R$ 18,35 1.102%
BPAC11	R$ 57,00 0.671%
BRAP4	R$ 22,00 1.243%
BRAV3	R$ 19,88 -2.501%
BRAX11	R$ 148,93 0.465%
BRKM5	R$ 5,97 0.675%
BRSR6	R$ 14,06 -0.284%
BSLV39	R$ 88,35 -1.942%
CAML3	R$ 4,69 0%
CASH3	R$ 4,55 2.247%
CBAV3	R$ 11,08 0.544%
CEAB3	R$ 9,48 0.53%
CHVX34	R$ 97,93 0.647%
CMIG3	R$ 16,34 1.114%
CMIG4	R$ 11,27 0.356%
CMIN3	R$ 5,71 -0.175%
COCA34	R$ 73,60 -0.902%
COGN3	R$ 2,27 -1.732%
CPFE3	R$ 46,09 0%
CPLE3	R$ 14,85 -0.269%
CPLE99	R$ 15,66 0%
CPLE99	R$ 15,66 0%
CSAN3	R$ 4,05 1.504%
CSMG3	R$ 63,83 0.52%
CSNA3	R$ 4,84 -2.222%
CURY3	R$ 30,17 -0.757%
CVCB3	R$ 1,31 0.769%
CXSE3	R$ 20,30 0.945%
CYRE3	R$ 21,35 -0.836%
CYRE99	R$ 25,38 0%
DASA3	R$ 2,62 -0.758%
DIRR3	R$ 11,38 -0.698%
DXCO3	R$ 5,08 -0.392%
E1MR34	R$ 751,43 0%
ECOM3	R$ 1,02 -2.857%
ECOR3	R$ 6,92 -1.565%
EGIE3	R$ 29,85 -0.467%
EMBJ3	R$ 86,70 0.65%
ENEV3	R$ 26,31 0.612%
ENGI11	R$ 49,81 0.403%
ENJU3	R$ 0,70 0%
EQTL3	R$ 38,61 -0.129%
ESPA3	R$ 8,06 2.025%
EVEN3	R$ 4,83 -0.412%
EXXO34	R$ 96,04 -1.8%
EZTC3	R$ 11,07 -3.655%
FESA4	R$ 6,04 0.499%
FLRY3	R$ 17,00 0.177%
GFSA3	R$ 0,27 -3.571%
GGBR4	R$ 24,68 -1.201%
GGPS3	R$ 11,72 -0.34%
GMAT3	R$ 3,99 0.251%
GMCO34	R$ 112,32 4.377%
GOAU4	R$ 10,93 -0.274%
GOGL34	R$ 150,00 6.36%
GOLD11	R$ 21,40 -1.109%
GRND3	R$ 3,74 0.538%
GSGI34	R$ 171,27 -4.217%
HAPV3	R$ 11,10 0.817%
HASH11	R$ 41,54 -2.648%
HBOR3	R$ 1,84 -1.604%
HBSA3	R$ 3,14 -1.258%
HYPE3	R$ 21,30 -1.617%
IFCM3	R$ 1,44 0%
IGTI11	R$ 24,80 -1.235%
INBR32	R$ 28,35 -0.735%
INTB3	R$ 14,65 0.895%
IRBR3	R$ 56,06 3.222%
ISAE4	R$ 26,89 0.486%
ITLC34	R$ 76,30 -1.038%
ITSA4	R$ 13,82 0.145%
ITUB3	R$ 45,60 0.573%
ITUB4	R$ 42,89 0.351%
IVVB11	R$ 429,74 1.027%
JALL3	R$ 2,04 0.99%
JBSS32	R$ 70,81 -1.857%
JHSF3	R$ 11,11 -0.277%
JNJB34	R$ 87,20 -0.08%
JPMC34	R$ 178,58 0.27%
KEPL3	R$ 6,46 -0.462%
KLBN11	R$ 18,27 1.219%
LAVV3	R$ 10,32 -0.865%
LEVE3	R$ 31,88 0.822%
LILY34	R$ 194,10 -0.706%
LJQQ3	R$ 1,25 3.306%
LOGG3	R$ 25,43 -0.742%
LOGN3	R$ 28,25 2.727%
LREN3	R$ 13,60 0.592%
LWSA3	R$ 3,72 -1.326%
M1TA34	R$ 100,03 2.49%
MATD3	R$ 4,84 -1.626%
MBRF3	R$ 17,53 -2.394%
MCDC34	R$ 68,64 -0.809%
MDIA3	R$ 17,15 0.117%
MDNE3	R$ 24,44 -1.133%
MEAL3	R$ 0,61 1.667%
MELI34	R$ 79,00 -0.025%
MGLU3	R$ 5,05 0.598%
MILS3	R$ 15,75 0.639%
MLAS3	R$ 1,78 0%
MOTV3	R$ 14,65 -1.612%
MOVI3	R$ 7,80 -2.378%
MRVE3	R$ 4,77 0.846%
MSFT34	R$ 98,31 3.343%
MTRE3	R$ 2,90 0.694%
MULT3	R$ 28,13 -0.354%
MYPK3	R$ 9,71 1.569%
N1VO34	R$ 29,57 -8.338%
NASD11	R$ 20,06 1.109%
NATU3	R$ 8,38 0.6%
NFLX34	R$ 7,20 -2.703%
NVDC34	R$ 21,11 2.775%
ONCO3	R$ 0,55 -5.172%
ORVR3	R$ 70,50 1.57%
OXYP34	R$ 48,03 1.953%
P1GR34	R$ 54,05 -4.167%
PAGS34	R$ 9,70 -2.903%
PASS3	R$ 24,84 0%
PCAR3	R$ 2,59 -5.474%
PETR3	R$ 49,00 0.927%
PETR4	R$ 43,46 1.447%
PGMN3	R$ 3,22 0.94%
PIBB11	R$ 317,39 0.357%
PLPL3	R$ 7,36 -1.867%
PNVL3	R$ 11,92 0.421%
POMO4	R$ 5,32 -0.375%
POSI3	R$ 3,54 0.568%
PRIO3	R$ 60,84 1.468%
PSSA3	R$ 54,00 -0.644%
PTBL3	R$ 1,68 -2.89%
PYPL34	R$ 15,30 4.508%
QBTC11	R$ 19,38 -2.515%
QUAL3	R$ 1,51 -1.307%
RADL3	R$ 18,48 1.26%
RAIL3	R$ 14,44 1.12%
RAIZ4	R$ 0,26 0%
RANI3	R$ 8,11 0.996%
RAPT4	R$ 4,99 2.254%
RDOR3	R$ 34,64 0.639%
RECV3	R$ 10,67 1.137%
RENT3	R$ 37,63 -1.569%
RENT4	R$ 36,53 -0.409%
RENT99	R$ 39,64 0%
RIAA3	R$ 7,95 1.274%
RIOT34	R$ 494,15 0%
ROMI3	R$ 5,90 0.511%
ROXO34	R$ 12,04 -1.554%
SANB11	R$ 28,50 12.871%
SAPR11	R$ 36,38 0.11%
SAUD3	R$ 15,92 0.951%
SBFG3	R$ 9,45 0%
SBSP3	R$ 27,78 1.35%
SEER3	R$ 12,14 0.58%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,71 -0.259%
SIMN34	R$ 292,76 0.363%
SLCE3	R$ 13,38 0.905%
SMAL11	R$ 108,00 0.596%
SMFT3	R$ 19,71 -1.253%
SMTO3	R$ 14,65 1.736%
SOJA3	R$ 5,40 -1.996%
SPCX34	R$ 36,54 -3.333%
SPXI11	R$ 52,25 1.064%
SUZB3	R$ 43,38 1.521%
TAEE11	R$ 39,66 -0.527%
TASA4	R$ 4,88 1.035%
TCSA3	R$ 0,78 13.043%
TEND3	R$ 30,33 0.932%
TIMS3	R$ 19,53 1.192%
TMOS34	R$ 60,79 0.596%
TOTS3	R$ 31,06 -0.225%
TRIS3	R$ 4,26 -0.93%
TSLA34	R$ 49,30 0.715%
TSMC34	R$ 257,20 0.199%
TTEN3	R$ 11,75 -2.651%
TUPY3	R$ 15,72 -0.506%
UGPA3	R$ 33,09 0.516%
UNIP6	R$ 63,19 0.685%
USIM5	R$ 7,34 -2.781%
VALE3	R$ 76,26 0.223%
VAMO3	R$ 3,35 -2.047%
VAMO99	R$ 3,72 0%
VBBR3	R$ 36,04 1.151%
VERZ34	R$ 41,05 5.717%
VISA34	R$ 92,56 0.011%
VIVA3	R$ 22,18 0.09%
VIVT3	R$ 32,63 0%
VLID3	R$ 18,27 0.939%
VULC3	R$ 13,99 -0.569%
VVEO3	R$ 0,69 -1.429%
WALM34	R$ 35,30 0.656%
WEGE3	R$ 47,25 0.918%
WIZC3	R$ 8,40 2.066%
XBOV11	R$ 173,64 0.434%
XPBR31	R$ 86,40 0.162%
YDUQ3	R$ 8,31 -0.36%

Você no controle das suas Opções

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