BPAC11 - BTGP BANCO UNT: Opções e cotação

INÍCIO /BPAC11

BPAC11 BTGP BANCO UNT

-0,35 -0,918%
- R$ 38,23
  Máxima
- R$ 37,56
  Mínima
- 8.443.000,00
  Volume
- 02/05/25, 18:26:00
  Último Negócio
- R$ 37,65
  Abertura
- R$ 320,14
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
27,47%
IV (1a)

26,19%
EWMA (1a)
1,24
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BPACG136	0	R$ 24,52	1	0	0	0	13,61	0	0	0	0	0	0	0	BPACS136
BPACG151	0	R$ 23,06	1	0	0	0	15,11	0	0	0	0	0	0	0	BPACS151
BPACG191	0	R$ 19,17	1	0	0	0	19,11	0	0	0	0	0	0	0	BPACS191
BPACG216	0	R$ 16,73	1	0	0	0	21,61	0	0	0	0	0	0	0	BPACS216
BPACG228	0	R$ 15,52	1	0	0	0	22,86	0	0	0	0	0	0	0	BPACS228
BPACG256	0	R$ 12,84	1	0	0	0	25,61	0	0	0	0	0	0	0	BPACS256
BPACG261	0	R$ 12,35	1	0	0	0	26,11	0	0	0	0	0	0	0	BPACS261
BPACG266	0	R$ 11,87	1	0	0	0	26,61	0	0	0	0	0	0	0	BPACS266
BPACG271	0	R$ 11,38	1	0	0	0	27,11	0	0	0	0	-0.06	0,28	R$ 0,28	BPACS271
BPACG273	0	R$ 11,14	1	0	0	0	27,36	0	0	0	0	0	0	0	BPACS273
BPACG276	0	R$ 10,89	1	0	0	0	27,61	0	0	0	0	0	0	0	BPACS276
BPACG282	R$ 5,48	R$ 10,65	1	0	0	0	27,86	0,10	0	0,05	0	-0.03	0,10	R$ 0,10	BPACS282
BPACG281	R$ 7,38	R$ 10,41	1	0	0	0	28,11	0	0	0	0	-0.07	0,29	R$ 0,29	BPACS281
BPACG283	R$ 4,07	R$ 10,16	1	0	0	0	28,36	0	0	0	-72,414	-0.03	0,08	R$ 0,08	BPACS283
BPACG286	R$ 4,10	R$ 9,92	1	0	0	0	28,61	0	0	0	0	-0.07	0,29	R$ 0,29	BPACS286
BPACG291	0	R$ 9,44	1	0	0	0	29,11	0	0	0	0	0	0	0	BPACS291
BPACG296	0	R$ 8,95	1	0	0	0	29,61	0	0	0	0	-0.11	0,55	R$ 0,55	BPACS296
BPACG298	R$ 2,19	R$ 8,71	1	0	0	0	29,86	0	0	0	0	-0.01	0,02	R$ 0,02	BPACS298
BPACG301	0	R$ 8,46	1	0	0	0	30,11	0	0	0	0	0	0	0	BPACS301
BPACG303	R$ 1,73	R$ 8,22	1	0	0	0	30,36	0	0	0	0	-0.01	0,01	R$ 0,01	BPACS303
BPACG306	0	R$ 7,98	1	0	0	0	30,61	0	0,07	0,04	0	-0.14	0,73	R$ 0,73	BPACS306
BPACG308	R$ 1,22	R$ 7,73	1	0	0	0	30,86	0	0	0	0	-0.01	0,02	R$ 0,02	BPACS308
BPACG311	0	R$ 7,49	1	0	0	0	31,11	0	0	0	0	0	0	0	BPACS311
BPACG316	R$ 0,57	R$ 7,00	1	0	0	0	31,61	0	0	0	0	-0.11	0,40	R$ 0,40	BPACS316
BPACG318	R$ 4,88	R$ 6,76	1	0	0	0	31,86	0	0	0	0	-0.02	0,02	R$ 0,02	BPACS318
BPACG321	0	R$ 6,52	1	0	0	0	32,11	0	0	0	0	0	0	0	BPACS321
BPACG326	0	R$ 6,03	1	0	0	0	32,61	0	0	0	0	-0.13	0,42	R$ 0,42	BPACS326
BPACG328	R$ 0,01	R$ 5,79	1	0	0	0	32,86	0	0	0	0	-0.16	0,65	R$ 0,65	BPACS328
BPACG331	0	R$ 5,54	1	0	0	0	33,11	0	0	0	0	0	0	0	BPACS331
BPACG333	R$ 0,01	R$ 5,30	1	0	0	0	33,36	0	0	0	0	-0.2	1,00	R$ 1,00	BPACS333
BPACG336	R$ 0,02	R$ 5,06	1	0	0	0	33,61	0	0	0	0	-0.24	1,51	R$ 1,51	BPACS336
BPACG338	R$ 3,80	R$ 4,81	1	0	0	0	33,86	0	0	0	0	-0.26	1,80	R$ 1,80	BPACS338
BPACG341	0	R$ 4,57	1	0	0	0	34,11	0	0	0	6,977	-0.16	0,46	R$ 0,46	BPACS341
BPACG343	R$ 4,89	R$ 4,89	0.82	8,667	0	0	34,36	0	0	0	0	-0.12	0,25	R$ 0,25	BPACS343
BPACG346	R$ 0,02	R$ 4,08	1	0	0	0	34,61	0	0	0	-18,333	-0.17	0,49	R$ 0,49	BPACS346
BPACG348	R$ 3,39	R$ 3,84	1	0	0	0	34,86	0	0	0	0	-0.13	0,26	R$ 0,26	BPACS348
BPACG351	0	R$ 3,60	1	0	0	0	35,11	0	0,56	0,28	4,918	-0.21	0,64	R$ 0,64	BPACS351
BPACG353	R$ 0,01	R$ 3,35	1	0	0	0	35,36	0	0	0	0	-0.32	2,90	R$ 2,90	BPACS353
BPACG356	0	R$ 3,11	1	0	0	0	35,61	0	0	0	0	0	0	0	BPACS356
BPACG358	R$ 3,29	R$ 3,29	0.8	0	0	0	35,86	0	0	0	0	-0.26	0,87	R$ 0,87	BPACS358
BPACG361	R$ 3,27	R$ 3,27	0.76	0	0	0	36,11	0	0	0	0	0	0	0	BPACS361
BPACG363	R$ 3,26	R$ 3,26	0.72	-5,233	0,19	0,38	36,36	0	0	0	0	-0.3	1,06	R$ 1,06	BPACS363
BPACG366	R$ 0,01	R$ 2,14	1	0	0	0	36,61	0	0	0	0	-0.37	4,17	R$ 4,17	BPACS366
BPACG368	0	R$ 1,89	1	0	0	0	36,86	0	0	0	0	0	0	0	BPACS368
BPACG371	0	R$ 1,65	1	0	0	0	37,11	0	0	0	0	0	0	0	BPACS371
BPACG373	R$ 0,01	R$ 1,41	1	0	0	0	37,36	0	0	0	0	-0.38	5,13	R$ 5,13	BPACS373
BPACG376	R$ 2,47	R$ 2,47	0.62	-11,151	0	0	37,61	0	0	0	0	-0.38	1,56	R$ 1,56	BPACS376
BPACG381	R$ 0,90	R$ 0,90	0.72	0	0	0	38,11	0	0	0	0	0	0	0	BPACS381
BPACG383	R$ 1,00	R$ 1,00	0.6	0	0	0	38,36	0	0	0	0	-0.44	2,20	R$ 2,20	BPACS383
BPACG386	0	R$ 0,19	1	0	0	0	38,61	0	0	0	0	0	0	0	BPACS386
BPACG388	R$ 1,77	R$ 1,77	0.52	1,724	0	0	38,86	0	0	0	0	-0.47	2,52	R$ 2,52	BPACS388
BPACG391	R$ 1,73	R$ 1,73	0.5	10,191	0	0	39,11	0	0	0	0	-1	0,295	0	BPACS391
BPACG393	R$ 0,84	R$ 0,84	0.44	0	0	0	39,36	0	0	0	0	-0.43	6,85	R$ 6,85	BPACS393
BPACG396	0	0	0	0	0	0	39,61	0	0	0	0	-1	0,782	0	BPACS396
BPACG398	R$ 0,01	R$ 0,01	0.04	0	0	0	39,86	0	0	0	0	-0.43	7,47	R$ 7,47	BPACS398
BPACG401	0	0	0	0	0	0	40,11	0	0	0	0	-1	1,268	0	BPACS401
BPACG406	0	0	0	0	0	0	40,61	0	0	0	0	-1	1,755	0	BPACS406
BPACG408	0	0	0	0	0	0	40,86	0	0	0	0	-1	1,998	0	BPACS408
BPACG411	R$ 0,18	R$ 0,18	0.16	0	0	0	41,11	0	0	0	0	-1	2,241	0	BPACS411
BPACG416	R$ 0,55	R$ 0,55	0.26	0	0	0	41,61	0	0	0	0	-1	2,728	0	BPACS416
BPACG421	0	0	0	0	0	0	42,11	0	0	0	0	-1	3,214	0	BPACS421
BPACG426	R$ 0,70	R$ 0,70	0.25	0	0	0	42,61	0	0	0	0	-1	3,701	0	BPACS426
BPACG431	0	0	0	0	0	0	43,11	0	0	0	0	-1	4,187	0	BPACS431
BPACG436	0	0	0	0	0	0	43,61	0	0	0	0	-1	4,674	0	BPACS436
BPACG438	R$ 0,37	R$ 0,37	0.16	-15,909	0	0	43,86	0	0	0	0	-1	4,917	0	BPACS438
BPACG448	0	0	0	0	0	0	44,86	0	0	0	0	-1	5,89	0	BPACS448
BPACG453	0	0	0	0	0	0	45,36	0	0	0	0	-1	6,377	0	BPACS453
BPACG458	0	0	0	0	0	0	45,86	0	0	0	0	-1	6,863	0	BPACS458
BPACG463	0	0	0	0	0	0	46,36	0	0	0	0	-1	7,35	0	BPACS463
BPACG476	0	0	0	0	0	0	47,61	0	0	0	0	-1	8,566	0	BPACS476
BPACG486	0	0	0	0	0	0	48,61	0	0	0	0	-1	9,539	0	BPACS486
BPACG493	0	0	0	0	0	0	49,36	0	0	0	0	-1	10,269	0	BPACS493
BPACG506	0	0	0	0	0	0	50,61	0	0	0	0	-1	11,485	0	BPACS506
BPACG676	0	0	0	0	0	0	67,61	0	0	0	0	-1	28,027	0	BPACS676

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 69,34 0.464%
AAPL34	R$ 58,01 -3.155%
ABCB4	R$ 21,61 -0.415%
ABEV3	R$ 14,14 -2.951%
AERI3	R$ 5,25 18.51%
AGRO3	R$ 21,09 -0.425%
ALOS3	R$ 21,46 0.941%
ALPA4	R$ 7,60 2.703%
ALUP11	R$ 30,41 -1.33%
AMAR3	R$ 1,37 -0.725%
AMBP3	R$ 120,00 -1.639%
AMER3	R$ 5,58 -1.413%
AMZO34	R$ 53,60 2.368%
ANIM3	R$ 3,30 3.448%
ARML3	R$ 4,71 7.534%
ASAI3	R$ 9,09 -1.088%
AURA33	R$ 37,50 -4.288%
AURE3	R$ 8,98 0.56%
AURE99	R$ 7,11 0%
AZUL4	R$ 1,47 0%
AZZA3	R$ 31,70 -0.44%
B3SA3	R$ 13,31 -1.334%
BABA34	R$ 25,41 4.827%
BBAS3	R$ 28,90 -0.104%
BBDC3	R$ 12,03 -1.635%
BBDC4	R$ 13,51 -1.602%
BBSE3	R$ 42,19 -1.356%
BEEF3	R$ 6,02 1.861%
BERK34	R$ 153,52 0.828%
BHIA3	R$ 5,42 -0.368%
BLAU3	R$ 13,33 3.253%
BMGB4	R$ 3,85 1.05%
BMOB3	R$ 19,10 1.005%
BOVA11	R$ 132,12 0.372%
BOVB11	R$ 137,57 -0.058%
BOVV11	R$ 139,46 0.875%
BPAC11	R$ 37,76 -0.918%
BPAN4	R$ 7,49 -1.577%
BRAP4	R$ 16,22 0.185%
BRAV3	R$ 17,99 3.629%
BRAX11	R$ 112,97 0.24%
BRFS3	R$ 22,46 -1.057%
BRKM5	R$ 10,67 0%
BRSR6	R$ 11,71 1.826%
CAML3	R$ 4,39 0.688%
CASH3	R$ 7,01 9.19%
CBAV3	R$ 4,00 1.781%
CCRO3	R$ 13,45 0%
CEAB3	R$ 13,21 -0.469%
CHVX34	R$ 79,05 2.423%
CMIG3	R$ 14,66 0.541%
CMIG4	R$ 10,36 0.669%
CMIN3	R$ 6,08 -0.977%
COCA34	R$ 67,10 -2.754%
COGN3	R$ 2,61 1.163%
CPFE3	R$ 38,00 -0.498%
CPLE3	R$ 10,70 2.49%
CPLE6	R$ 11,76 1.995%
CRFB3	R$ 8,54 -0.117%
CSAN3	R$ 8,04 3.475%
CSMG3	R$ 20,99 -2.099%
CSNA3	R$ 9,38 0.86%
CURY3	R$ 28,01 1.67%
CVCB3	R$ 2,21 1.843%
CXSE3	R$ 15,82 -1.371%
CYRE3	R$ 24,40 -1.573%
DASA3	R$ 1,73 -1.705%
DIRR3	R$ 36,01 -0.935%
DXCO3	R$ 5,58 0.904%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,67 0.908%
EGIE3	R$ 41,15 -1.01%
ELET3	R$ 44,60 1.479%
ELET6	R$ 48,61 0.788%
EMBR3	R$ 66,16 1.91%
ENEV3	R$ 13,35 -1.184%
ENGI11	R$ 45,40 -1.175%
ENJU3	R$ 1,28 4.918%
EQTL3	R$ 35,90 -0.651%
ESPA3	R$ 0,80 -2.241%
EVEN3	R$ 5,73 -0.348%
EXCO32	R$ 10,39 -0.192%
EXXO34	R$ 75,84 1.649%
EZTC3	R$ 13,03 -1.883%
FESA4	R$ 7,20 -0.69%
FLRY3	R$ 12,90 -0.693%
GFSA3	R$ 1,33 -5%
GGBR4	R$ 14,95 -0.267%
GGPS3	R$ 15,20 0.662%
GMAT3	R$ 7,75 0.649%
GMCO34	R$ 63,51 -0.641%
GOAU4	R$ 8,36 -0.595%
GOGL34	R$ 77,15 2.525%
GOLD11	R$ 19,09 -2.602%
GOLL4	R$ 1,25 1.626%
GRND3	R$ 5,42 -2.518%
GSGI34	R$ 105,95 3.862%
GUAR3	R$ 8,00 -1.72%
HAPV3	R$ 2,32 0%
HBOR3	R$ 2,22 -5.932%
HBSA3	R$ 3,05 0.66%
HYPE3	R$ 22,75 -5.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,93 1.899%
INBR32	R$ 37,10 -1.722%
INTB3	R$ 14,30 1.06%
IRBR3	R$ 47,70 -0.272%
ISAE4	R$ 24,42 1.792%
ITLC34	R$ 19,55 2.302%
ITSA4	R$ 10,62 -0.748%
ITUB3	R$ 31,40 1.078%
ITUB4	R$ 35,49 -0.211%
IVVB11	R$ 361,75 2.088%
JALL3	R$ 4,09 2.25%
JBSS3	R$ 43,51 -1.293%
JHSF3	R$ 5,05 -1.559%
JNJB34	R$ 59,30 0.577%
JPMC34	R$ 144,62 3.67%
KEPL3	R$ 7,77 3.6%
KLBN11	R$ 18,72 1.025%
LAVV3	R$ 10,40 -0.383%
LEVE3	R$ 29,45 -0.574%
LILY34	R$ 156,70 -8.895%
LJQQ3	R$ 2,83 2.536%
LOGG3	R$ 21,25 1.19%
LOGN3	R$ 22,50 0.806%
LREN3	R$ 14,88 1.848%
LWSA3	R$ 3,61 0%
M1TA34	R$ 119,50 4.094%
MATD3	R$ 4,78 -0.209%
MBLY3	R$ 1,05 -0.943%
MCDC34	R$ 89,05 -2.89%
MDIA3	R$ 25,28 -0.355%
MDNE3	R$ 15,80 -4.01%
MEAL3	R$ 1,27 6.723%
MELI34	R$ 107,34 -1.541%
MGLU3	R$ 9,30 -0.215%
MILS3	R$ 10,06 -0.984%
MLAS3	R$ 1,26 3.279%
MOVI3	R$ 7,11 0.907%
MRFG3	R$ 21,49 0.047%
MRVE3	R$ 5,86 -1.014%
MSFT34	R$ 100,80 3.004%
MTRE3	R$ 3,54 -7.812%
MULT3	R$ 25,96 0.855%
MYPK3	R$ 12,50 1.461%
N1VO34	R$ 48,55 3.21%
NASD11	R$ 15,96 3.234%
NEOE3	R$ 22,86 -0.175%
NFLX34	R$ 129,80 0.949%
NTCO3	R$ 9,53 0.21%
NVDC34	R$ 13,30 1.916%
ODPV3	R$ 10,97 2.715%
ONCO3	R$ 5,92 -2.149%
ORVR3	R$ 48,31 -1.489%
OXYP34	R$ 39,00 5.405%
P1GR34	R$ 799,23 -0.01%
PAGS34	R$ 11,01 -0.362%
PCAR3	R$ 3,96 -6.383%
PETR3	R$ 32,82 2.402%
PETR4	R$ 30,80 2.701%
PETZ3	R$ 4,45 -4.301%
PIBB11	R$ 237,70 0.072%
PLPL3	R$ 12,22 4.623%
PNVL3	R$ 9,04 -1.525%
POMO4	R$ 7,10 1.898%
POSI3	R$ 5,59 -4.871%
PRIO3	R$ 36,46 8.158%
PSSA3	R$ 43,71 -0.637%
PTBL3	R$ 4,23 0%
PYPL34	R$ 18,93 0.799%
QUAL3	R$ 2,10 1.942%
RADL3	R$ 20,17 1.663%
RAIL3	R$ 19,03 -1.907%
RAIZ4	R$ 1,86 2.762%
RANI3	R$ 7,90 -1.619%
RAPT4	R$ 8,75 -1.942%
RDOR3	R$ 32,10 0.25%
RECV3	R$ 13,21 2.882%
RENT3	R$ 43,01 0.116%
RIOT34	R$ 340,88 1.953%
ROMI3	R$ 9,40 2.62%
ROXO34	R$ 11,65 0.518%
SANB11	R$ 28,90 -2.1%
SANB3	R$ 13,75 -2.413%
SAPR11	R$ 30,05 -2.213%
SBFG3	R$ 10,65 0.377%
SBSP3	R$ 113,80 -0.079%
SEER3	R$ 6,20 3.506%
SEQL3	R$ 1,93 1.047%
SIMH3	R$ 5,22 -2.612%
SIMN34	R$ 226,64 2.506%
SLCE3	R$ 20,10 1.566%
SMAL11	R$ 101,70 0.197%
SMFT3	R$ 24,09 -1.472%
SMTO3	R$ 19,52 0.051%
SOJA3	R$ 10,49 1.549%
SPXI11	R$ 350,16 1.534%
SRNA3	R$ 10,04 2.449%
STBP3	R$ 13,51 -0.222%
SUZB3	R$ 50,71 1.258%
TAEE11	R$ 35,56 -1.002%
TASA4	R$ 7,91 -6.722%
TCSA3	R$ 1,33 2.308%
TEND3	R$ 16,08 -0.433%
TIMS3	R$ 18,66 -1.53%
TMOS34	R$ 49,54 -1.648%
TOTS3	R$ 37,39 -0.611%
TRAD3	R$ 6,70 1.056%
TRIS3	R$ 6,90 -0.862%
TSLA34	R$ 49,81 -0.777%
TSMC34	R$ 125,58 5.975%
TTEN3	R$ 15,71 -3.025%
TUPY3	R$ 20,84 -2.844%
UGPA3	R$ 17,73 -0.561%
UNIP6	R$ 55,08 0.935%
USIM5	R$ 5,53 0%
VALE3	R$ 52,81 -0.095%
VAMO3	R$ 5,02 2.033%
VAMO99	R$ 5,45 0%
VBBR3	R$ 18,82 0.106%
VERZ34	R$ 41,63 -0.12%
VISA34	R$ 99,07 1.34%
VIVA3	R$ 21,95 -0.724%
VIVT3	R$ 27,47 -1.151%
VLID3	R$ 25,36 2.465%
VULC3	R$ 17,21 2.44%
VVEO3	R$ 1,12 -2.609%
WALM34	R$ 34,59 1.14%
WEGE3	R$ 44,48 -0.358%
WIZC3	R$ 5,99 0.335%
XBOV11	R$ 132,52 0.06%
XPBR31	R$ 91,21 -0.632%
YDUQ3	R$ 14,90 4.269%
ZAMP3	R$ 3,19 1.592%

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