BPAC11 - BTGP BANCO UNT: Opções e cotação

INÍCIO /BPAC11

BPAC11 BTGP BANCO UNT

-0,12 -0,244%
- R$ 49,72
  Máxima
- R$ 48,77
  Mínima
- 7.662.900,00
  Volume
- 31/10/25, 18:39:58
  Último Negócio
- R$ 49,50
  Abertura
- R$ 375,94
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
33,13%
IV (1a)

27,83%
EWMA (1a)
1,36
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
BPACA119	0	R$ 37,32	1	0	0	0	11,99	0	0	0	0	0	0	BPACM119
BPACA232	0	R$ 26,35	1	0	0	0	23,24	0	0	0	0	0	0	BPACM232
BPACA252	0	R$ 24,40	1	0	0	0	25,24	0	0	0	0	0	0	BPACM252
BPACA279	R$ 2,79	R$ 21,72	1	0	0	0	27,99	0	0	0	-0.01	0,02	R$ 0,02	BPACM279
BPACA310	R$ 18,58	R$ 19,29	1	0	0	0	30,49	1,60	0,01	0,81	-0.02	0,07	R$ 0,07	BPACM310
BPACA309	R$ 0,03	R$ 18,80	1	0	0	0	30,99	0	0	0	-0.04	0,23	R$ 0,23	BPACM309
BPACA319	R$ 0,02	R$ 17,82	1	0	0	0	31,99	0	0	0	-0.1	1,19	R$ 1,19	BPACM319
BPACA324	R$ 0,01	R$ 17,34	1	0	0	0	32,49	0	0	0	-0.13	1,85	R$ 1,85	BPACM324
BPACA327	0	R$ 17,09	1	0	0	0	32,74	0	0	0	0	0	0	BPACM327
BPACA329	R$ 0,02	R$ 16,85	1	0	0	0	32,99	0	0	0	-0.14	2,50	R$ 2,50	BPACM329
BPACA332	0	R$ 16,61	1	0	0	0	33,24	0	0	0	0	0	0	BPACM332
BPACA340	R$ 0,01	R$ 16,36	1	0	0	0	33,49	0	0	0	-0.03	0,15	R$ 0,15	BPACM340
BPACA342	0	R$ 15,63	1	0	0	0	34,24	0	0	0	0	0	0	BPACM342
BPACA347	0	R$ 15,14	1	0	0	0	34,74	0	0	0	0	0	0	BPACM347
BPACA352	0	R$ 14,66	1	0	0	0	35,24	0	0	0	0	0	0	BPACM352
BPACA362	0	R$ 13,68	1	0	0	0	36,24	0	0	0	0	0	0	BPACM362
BPACA364	R$ 0,01	R$ 13,44	1	0	0	0	36,49	0	0	0	-0.21	8,18	R$ 8,18	BPACM364
BPACA369	0	R$ 12,95	1	0	0	0	36,99	0	0	0	0	0	0	BPACM369
BPACA374	R$ 0,01	R$ 12,46	1	0	0	0	37,49	0	0	0	0	0	0	BPACM374
BPACA377	0	R$ 12,22	1	0	0	0	37,74	0	0	0	0	0	0	BPACM377
BPACA379	R$ 10,00	R$ 11,98	1	0	0	0	37,99	0	0	0	0	0	0	BPACM379
BPACA38	0	R$ 11,73	1	0	0	0	38,24	0	0	0	0	0	0	BPACM38
BPACA384	R$ 0,09	R$ 11,49	1	0	0	0	38,49	0	0	0	-0.23	9,99	R$ 9,99	BPACM384
BPACA387	R$ 9,07	R$ 11,25	1	0	0	0	38,74	0	0	0	0	0	0	BPACM387
BPACA389	R$ 8,05	R$ 11,00	1	0	0	0	38,99	0	0	0	0	0	0	BPACM389
BPACA392	0	R$ 10,76	1	0	0	0	39,24	0	0	0	0	0	0	BPACM392
BPACA400	0	R$ 10,52	1	0	0	0	39,49	0	0	0	-0.2	2,50	R$ 2,50	BPACM400
BPACA397	R$ 9,00	R$ 10,27	1	0	0	0	39,74	0	0	0	0	0	0	BPACM397
BPACA399	0	R$ 10,03	1	0	0	0	39,99	0	0	0	0	0	0	BPACM399
BPACA402	R$ 9,18	R$ 9,78	1	0	0	0	40,24	0	0	0	0	0	0	BPACM402
BPACA404	0	R$ 9,54	1	0	0	0	40,49	0	0	0	0	0	0	BPACM404
BPACA407	0	R$ 9,30	1	0	0	0	40,74	0	0	0	0	0	0	BPACM407
BPACA409	0	R$ 9,05	1	0	0	0	40,99	0	0	0	0	0	0	BPACM409
BPACA412	0	R$ 8,81	1	0	0	0	41,24	0	0	0	-0.08	0,30	R$ 0,30	BPACM412
BPACA414	0	R$ 8,57	1	0	0	0	41,49	0	0	0	0	0	0	BPACM414
BPACA417	R$ 7,50	R$ 8,32	1	0	1,50	3,00	41,74	0	0	0	0	0	0	BPACM417
BPACA419	0	R$ 8,08	1	0	0	0	41,99	0	0	0	0	0	0	BPACM419
BPACA422	0	R$ 7,84	1	0	0	0	42,24	0	0	0	0	0	0	BPACM422
BPACA430	0	R$ 7,59	1	0	0	0	42,49	0	0	0	-0.13	0,55	R$ 0,55	BPACM430
BPACA427	0	R$ 7,35	1	0	0	0	42,74	0	0	0	-0.15	0,74	R$ 0,74	BPACM427
BPACA429	0	R$ 7,10	1	0	0	0	42,99	0	0	0	-0.13	0,54	R$ 0,54	BPACM429
BPACA432	R$ 6,08	R$ 6,86	1	0	0	0	43,24	0	0	0	-0.22	1,68	R$ 1,68	BPACM432
BPACA434	R$ 5,40	R$ 6,62	1	0	0	0	43,49	0	0	0	0	0	0	BPACM434
BPACA437	R$ 5,71	R$ 6,37	1	0	0	0	43,74	0	0	0	-0.24	1,80	R$ 1,80	BPACM437
BPACA439	0	R$ 6,13	1	0	0	0	43,99	0	0	0	0	0	0	BPACM439
BPACA442	R$ 5,25	R$ 5,89	1	0	0	0	44,24	0	0	0	-0.22	1,25	R$ 1,25	BPACM442
BPACA450	R$ 4,19	R$ 5,64	1	0	0	0	44,49	0	0	0	-0.22	1,20	R$ 1,20	BPACM450
BPACA447	R$ 5,09	R$ 5,40	1	0	0	0	44,74	0	0	0	-0.27	2,07	R$ 2,07	BPACM447
BPACA449	0	R$ 5,16	1	0	0	0	44,99	0	0	0	0	0	0	BPACM449
BPACA452	0	R$ 4,91	1	0	0	0	45,24	0	0	0	0	0	0	BPACM452
BPACA454	R$ 3,51	R$ 4,67	1	0	0	0	45,49	0	0,02	0,01	0	0	0	BPACM454
BPACA457	0	R$ 4,42	1	0	0	0	45,74	0	0	0	0	0	0	BPACM457
BPACA459	0	R$ 4,18	1	0	0	0	45,99	0	0	0	0	0	0	BPACM459
BPACA462	0	R$ 3,94	1	0	0	0	46,24	0	0	0	0	0	0	BPACM462
BPACA464	0	R$ 3,69	1	0	0	0	46,49	0	0	0	-0.3	1,80	R$ 1,80	BPACM464
BPACA467	0	R$ 3,45	1	0	0	0	46,74	0	0	0	0	0	0	BPACM467
BPACA469	0	R$ 3,21	1	0	0	0	46,99	0	0	0	0	0	0	BPACM469
BPACA472	R$ 4,72	R$ 4,72	0.68	0	0	0	47,24	0	0	0	-0.27	1,00	R$ 1,00	BPACM472
BPACA474	R$ 4,46	R$ 4,46	0.67	0	0	0	47,49	2,90	0	1,45	-0.29	1,06	R$ 1,06	BPACM474
BPACA477	0	R$ 2,48	1	0	0	0	47,74	0	0	0	-0.36	2,71	R$ 2,71	BPACM477
BPACA479	0	R$ 2,23	1	0	0	0	47,99	0	0	0	0	0	0	BPACM479
BPACA482	0	R$ 1,99	1	0	0	0	48,24	0	0	0	0	0	0	BPACM482
BPACA484	0	R$ 1,74	1	0	0	0	48,49	0	0	0	0	0	0	BPACM484
BPACA487	R$ 3,28	R$ 3,28	0.62	-1,502	0	0	48,74	0	0	0	0	0	0	BPACM487
BPACA489	R$ 1,81	R$ 1,81	0.69	0	0	0	48,99	0	0	0	0	0	0	BPACM489
BPACA492	0	R$ 1,01	1	0	0	0	49,24	0	0,70	0,35	-0.41	1,78	R$ 1,78	BPACM492
BPACA494	0	R$ 0,77	1	0	0	0	49,49	0	0	0	-0.42	1,97	R$ 1,97	BPACM494
BPACA497	0	R$ 0,53	1	0	0	0	49,74	0	0,10	0,05	0	0	0	BPACM497
BPACA502	0	R$ 0,04	1	0	0	0	50,24	0	0	0	0	0	0	BPACM502
BPACA507	R$ 2,75	R$ 2,75	0.51	0	0	0	50,74	0	0	0	-1	0,448	0	BPACM507
BPACA512	R$ 2,04	R$ 2,04	0.47	0	0	0	51,24	0	0,30	0,15	-1	0,935	0	BPACM512
BPACA517	0	0	0	0	0	0	51,74	0	0	0	-1	1,423	0	BPACM517
BPACA522	R$ 1,63	R$ 1,63	0.4	0	0	0	52,24	0	0	0	-1	1,91	0	BPACM522
BPACA532	R$ 1,30	R$ 1,30	0.34	-10,345	0,25	0,50	53,24	0	0	0	-1	2,884	0	BPACM532
BPACA542	R$ 1,00	R$ 1,00	0.29	0	0	0	54,24	0	0	0	-1	3,859	0	BPACM542
BPACA547	R$ 1,00	R$ 1,00	0.28	0	0	0	54,74	0	0	0	-1	4,346	0	BPACM547
BPACA552	0	0	0	0	0	0	55,24	0	0	0	-1	4,833	0	BPACM552
BPACA557	0	0	0	0	0	0	55,74	0	0	0	-1	5,321	0	BPACM557
BPACA562	0	0	0	0	0	0	56,24	0	0	0	-1	5,808	0	BPACM562
BPACA572	0	0	0	0	0	0	57,24	0	0	0	-1	6,782	0	BPACM572
BPACA577	0	0	0	0	0	0	57,74	0	0	0	-1	7,27	0	BPACM577
BPACA582	0	0	0	0	0	0	58,24	0	0	0	-1	7,757	0	BPACM582
BPACA587	0	0	0	0	0	0	58,74	0	0	0	-1	8,244	0	BPACM587
BPACA592	0	0	0	0	0	0	59,24	0	0	0	-1	8,732	0	BPACM592
BPACA602	0	0	0	0	0	0	60,24	0	0	0	-1	9,706	0	BPACM602
BPACA607	0	0	0	0	0	0	60,74	0	0	0	-1	10,193	0	BPACM607
BPACA612	0	0	0	0	0	0	61,24	0	0	0	-1	10,681	0	BPACM612
BPACA622	0	0	0	0	0	0	62,24	0	0	0	-1	11,655	0	BPACM622
BPACA627	0	0	0	0	0	0	62,74	0	0	0	-1	12,142	0	BPACM627
BPACA632	0	0	0	0	0	0	63,24	0	0	0	-1	12,63	0	BPACM632
BPACA637	0	0	0	0	0	0	63,74	0	0	0	-1	13,117	0	BPACM637
BPACA642	0	0	0	0	0	0	64,24	0	0	0	-1	13,604	0	BPACM642
BPACA647	0	0	0	0	0	0	64,74	0	0	0	-1	14,092	0	BPACM647
BPACA652	0	0	0	0	0	0	65,24	0	0	0	-1	14,579	0	BPACM652
BPACA657	0	0	0	0	0	0	65,74	0	0	0	-1	15,066	0	BPACM657
BPACA662	0	0	0	0	0	0	66,24	0	0	0	-1	15,553	0	BPACM662
BPACA672	0	0	0	0	0	0	67,24	0	0	0	-1	16,528	0	BPACM672
BPACA702	0	0	0	0	0	0	70,24	0	0	0	-1	19,451	0	BPACM702
BPACA712	0	0	0	0	0	0	71,24	0	0	0	-1	20,426	0	BPACM712
BPACA767	0	0	0	0	0	0	76,74	0	0	0	-1	25,786	0	BPACM767
BPACA807	0	0	0	0	0	0	80,74	0	0	0	-1	29,684	0	BPACM807
BPACA837	0	0	0	0	0	0	83,74	0	0	0	-1	32,608	0	BPACM837

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 173,00 0.348%
AAPL34	R$ 72,86 0.082%
ABCB4	R$ 23,01 0.087%
ABEV3	R$ 12,71 0.953%
AERI3	R$ 4,15 0.242%
AGRO3	R$ 19,98 0.503%
ALOS3	R$ 24,95 0.89%
ALPA4	R$ 10,58 0%
ALUP11	R$ 32,49 -0.945%
AMAR3	R$ 1,16 -2.521%
AMBP3	R$ 0,35 -12.5%
AMER3	R$ 5,50 -4.844%
AMZO34	R$ 65,83 1.841%
ANIM3	R$ 3,51 6.687%
ARML3	R$ 3,71 4.802%
ASAI3	R$ 8,60 0.467%
AURA33	R$ 57,98 0.66%
AURE3	R$ 10,99 3.387%
AURE99	R$ 8,36 0%
AZUL4	R$ 1,14 2.703%
AZZA3	R$ 28,72 0.244%
B3SA3	R$ 12,65 0.397%
BABA34	R$ 32,75 -1.829%
BBAS3	R$ 21,94 1.433%
BBDC3	R$ 15,45 0.13%
BBDC4	R$ 18,09 -0.055%
BBSE3	R$ 32,96 0.427%
BEEF3	R$ 7,13 3.035%
BERK34	R$ 129,60 0.731%
BHIA3	R$ 3,60 -0.552%
BLAU3	R$ 13,39 3.079%
BMGB4	R$ 4,03 1.511%
BMOB3	R$ 23,45 1.957%
BOVA11	R$ 146,65 0.652%
BOVB11	R$ 152,74 0.613%
BOVV11	R$ 153,55 0.511%
BPAC11	R$ 49,00 -0.244%
BPAN4	R$ 10,35 -0.289%
BRAP4	R$ 18,64 2.418%
BRAV3	R$ 14,76 1.374%
BRAX11	R$ 125,06 0.345%
BRKM5	R$ 6,77 -0.295%
BRSR6	R$ 13,72 0%
CAML3	R$ 5,43 -1.63%
CASH3	R$ 4,47 -2.188%
CBAV3	R$ 5,19 -0.384%
CEAB3	R$ 16,25 -1.634%
CHVX34	R$ 85,10 3.114%
CMIG3	R$ 14,52 1.895%
CMIG4	R$ 11,26 0.089%
CMIN3	R$ 6,10 1.161%
COCA34	R$ 61,71 -0.146%
COGN3	R$ 3,75 3.022%
CPFE3	R$ 41,23 -1.08%
CPLE3	R$ 13,11 1.236%
CPLE6	R$ 13,96 1.159%
CSAN3	R$ 6,11 0.659%
CSMG3	R$ 37,80 0.478%
CSNA3	R$ 9,44 0.855%
CURY3	R$ 34,71 0.087%
CVCB3	R$ 1,87 2.186%
CXSE3	R$ 15,00 -0.99%
CYRE3	R$ 30,39 0.863%
DASA3	R$ 1,72 -1.149%
DIRR3	R$ 17,00 1.857%
DXCO3	R$ 5,39 2.667%
E1MR34	R$ 701,33 0%
ECOR3	R$ 7,98 0.377%
EGIE3	R$ 39,71 -0.276%
ELET3	R$ 55,75 0.36%
ELET6	R$ 59,20 0.254%
EMBR3	R$ 86,93 -1.092%
ENEV3	R$ 18,31 1.049%
ENGI11	R$ 51,83 0.135%
ENJU3	R$ 0,90 2.273%
EQTL3	R$ 36,65 -0.435%
ESPA3	R$ 1,15 3.604%
EVEN3	R$ 7,45 -0.134%
EXXO34	R$ 77,17 0.039%
EZTC3	R$ 18,55 0.76%
FESA4	R$ 7,88 3.821%
FLRY3	R$ 14,50 0.207%
GFSA3	R$ 6,35 -2.157%
GGBR4	R$ 18,95 1.229%
GGPS3	R$ 18,95 1.5%
GMAT3	R$ 6,44 1.417%
GMCO34	R$ 93,14 0.323%
GOAU4	R$ 11,05 1.843%
GOGL34	R$ 126,20 0.478%
GOLD11	R$ 22,52 -0.354%
GOLL54	R$ 5,10 -1.923%
GRND3	R$ 5,24 0.383%
GSGI34	R$ 140,70 -0.748%
GUAR3	R$ 10,13 1.199%
HAPV3	R$ 31,22 -1.109%
HBOR3	R$ 4,05 0.746%
HBSA3	R$ 3,89 1.302%
HYPE3	R$ 25,84 0.662%
IFCM3	R$ 0,11 -8.333%
IGTI11	R$ 24,47 0.287%
INBR32	R$ 49,49 0.651%
INTB3	R$ 11,95 1.616%
IRBR3	R$ 49,19 -0.041%
ISAE4	R$ 24,88 -1.46%
ITLC34	R$ 35,57 -1.495%
ITSA4	R$ 11,63 0.78%
ITUB3	R$ 35,10 0.086%
ITUB4	R$ 39,43 0.356%
IVVB11	R$ 414,31 0.439%
JALL3	R$ 2,74 0.366%
JBSS32	R$ 71,49 1.218%
JHSF3	R$ 6,60 1.092%
JNJB34	R$ 67,64 0%
JPMC34	R$ 166,95 0.615%
KEPL3	R$ 9,25 7.309%
KLBN11	R$ 18,04 0.334%
LAVV3	R$ 14,95 0.606%
LEVE3	R$ 29,78 -0.168%
LILY34	R$ 153,80 1.956%
LJQQ3	R$ 2,10 0.478%
LOGG3	R$ 24,00 1.437%
LOGN3	R$ 33,00 1.134%
LREN3	R$ 14,70 0.754%
LWSA3	R$ 3,89 0.258%
M1TA34	R$ 125,15 -3.352%
MATD3	R$ 4,26 0%
MBRF3	R$ 17,89 2.934%
MCDC34	R$ 80,24 -1.967%
MDIA3	R$ 29,32 0.721%
MDNE3	R$ 27,65 1.393%
MEAL3	R$ 1,34 3.077%
MELI34	R$ 104,48 -1.841%
MGLU3	R$ 8,43 -0.824%
MILS3	R$ 13,05 0.539%
MLAS3	R$ 1,19 7.207%
MOTV3	R$ 15,97 3.032%
MOVI3	R$ 8,19 1.866%
MRVE3	R$ 7,56 2.024%
MSFT34	R$ 116,01 -2.233%
MTRE3	R$ 3,67 1.381%
MULT3	R$ 27,50 -1.292%
MYPK3	R$ 10,95 0%
N1VO34	R$ 33,46 -0.535%
NASD11	R$ 19,35 0.311%
NATU3	R$ 9,01 3.207%
NEOE3	R$ 29,18 0.899%
NFLX34	R$ 120,00 2.215%
NVDC34	R$ 22,70 -0.088%
ODPV3	R$ 12,80 -0.234%
ONCO3	R$ 2,19 3.302%
ORVR3	R$ 55,46 0.181%
OXYP34	R$ 36,50 -0.355%
P1GR34	R$ 555,00 -0.194%
PAGS34	R$ 10,46 2.852%
PCAR3	R$ 3,75 0.806%
PETR3	R$ 31,51 -0.474%
PETR4	R$ 29,80 -0.301%
PETZ3	R$ 3,70 -0.27%
PIBB11	R$ 263,55 0.496%
PLPL3	R$ 14,51 0.624%
PNVL3	R$ 9,39 0.321%
POMO4	R$ 7,89 -10.544%
POSI3	R$ 4,10 0.244%
PRIO3	R$ 36,06 0.811%
PSSA3	R$ 48,05 -1.05%
PTBL3	R$ 3,82 0.792%
PYPL34	R$ 18,72 2.632%
QUAL3	R$ 2,71 0.37%
RADL3	R$ 20,00 0.705%
RAIL3	R$ 15,92 -0.438%
RAIZ4	R$ 0,94 0%
RANI3	R$ 8,92 2.647%
RAPT4	R$ 6,05 1.51%
RDOR3	R$ 43,40 1.402%
RECV3	R$ 12,42 0.323%
RENT3	R$ 39,44 0.51%
RIOT34	R$ 387,89 -0.255%
ROMI3	R$ 8,14 -0.732%
ROXO34	R$ 14,69 1.52%
SANB11	R$ 31,12 1.666%
SANB3	R$ 14,96 2.818%
SAPR11	R$ 34,32 0.911%
SBFG3	R$ 12,95 3.849%
SBSP3	R$ 132,25 0.288%
SEER3	R$ 10,16 0.395%
SEQL3	R$ 0,86 -1.149%
SIMH3	R$ 4,61 0%
SIMN34	R$ 237,13 0.406%
SLCE3	R$ 16,17 1.89%
SMAL11	R$ 110,35 1.053%
SMFT3	R$ 25,18 0%
SMTO3	R$ 13,98 -0.285%
SOJA3	R$ 10,42 0.579%
SPXI11	R$ 401,79 0.197%
SRNA3	R$ 12,55 0%
SUZB3	R$ 48,56 -0.267%
TAEE11	R$ 38,15 0.079%
TASA4	R$ 5,05 1.815%
TCSA3	R$ 1,35 -1.46%
TEND3	R$ 23,60 2.609%
TIMS3	R$ 24,38 -2.402%
TMOS34	R$ 63,62 3.886%
TOKY3	R$ 1,12 3.704%
TOTS3	R$ 44,37 1.464%
TRAD3	R$ 6,20 4.202%
TRIS3	R$ 7,58 0%
TSLA34	R$ 76,54 3.432%
TSMC34	R$ 205,10 0.303%
TTEN3	R$ 16,01 0.819%
TUPY3	R$ 12,40 2.142%
UGPA3	R$ 21,41 0.753%
UNIP6	R$ 71,00 0%
USIM5	R$ 5,70 2.334%
VALE3	R$ 65,30 2.335%
VAMO3	R$ 3,24 0.31%
VAMO99	R$ 3,52 0%
VBBR3	R$ 23,80 -0.626%
VERZ34	R$ 35,87 2.927%
VISA34	R$ 90,56 -1.458%
VIVA3	R$ 31,20 1.069%
VIVT3	R$ 32,02 -6.045%
VLID3	R$ 22,15 -0.225%
VULC3	R$ 23,10 4.336%
VVEO3	R$ 1,45 11.538%
WALM34	R$ 34,74 1.52%
WEGE3	R$ 42,15 1.689%
WIZC3	R$ 8,31 -2.005%
XBOV11	R$ 146,34 0.508%
XPBR31	R$ 97,23 0.756%
YDUQ3	R$ 14,22 8.467%
ZAMP3	R$ 3,42 1.786%

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