Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/BPAC11

BPAC11 BTGP BANCO UNT

    • R$ 46,04

    0,17 arrow +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

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BPACI6490R$ 39,561
00006,490000
000BPACU649
BPACI6690R$ 39,361
00006,690000
000BPACU669
BPACI6890R$ 39,161
00006,890000
000BPACU689
BPACI7090R$ 38,961
00007,090000
000BPACU709
BPACI7290R$ 38,761
00007,290000
000BPACU729
BPACI7490R$ 38,561
00007,490000
000BPACU749
BPACI7690R$ 38,361
00007,690000
000BPACU769
BPACI7890R$ 38,161
00007,890000
000BPACU789
BPACI800R$ 37,961
00008,090000
000BPACU80
BPACI8800R$ 37,761
00008,290000
000BPACU880
BPACI830R$ 37,661
00008,390000
000BPACU83
BPACI9000R$ 37,561
00008,490000
000BPACU900
BPACI850R$ 37,461
00008,590000
000BPACU85
BPACI9200R$ 37,361
00008,690000
000BPACU920
BPACI8790R$ 37,261
00008,790000
000BPACU879
BPACI9400R$ 37,161
00008,890000
000BPACU940
BPACI8990R$ 37,061
00008,990000
000BPACU899
BPACI9600R$ 36,961
00009,090000
000BPACU960
BPACI9190R$ 36,861
00009,190000
000BPACU919
BPACI9800R$ 36,761
00009,290000
000BPACU980
BPACI9390R$ 36,661
00009,390000
000BPACU939
BPACI1000R$ 36,561
00009,490000
000BPACU100
BPACI9590R$ 36,461
00009,590000
000BPACU959
BPACI9690R$ 36,361
00009,690000
000BPACU969
BPACI9790R$ 36,261
00009,790000
000BPACU979
BPACI9890R$ 36,161
00009,890000
000BPACU989
BPACI1050R$ 36,061
00009,990000
000BPACU105
BPACI1100R$ 35,561
000010,490000
000BPACU110
BPACI1120R$ 35,311
000010,740000
000BPACU112
BPACI1150R$ 35,061
000010,990000
000BPACU115
BPACI1170R$ 34,811
000011,240000
000BPACU117
BPACI1200R$ 34,561
000011,490000
000BPACU120
BPACI110R$ 34,311
000011,740000
000BPACU11
BPACI1250R$ 34,061
000011,990000
000BPACU125
BPACI1220R$ 33,811
000012,240000
000BPACU122
BPACI1300R$ 33,561
000012,490000
000BPACU130
BPACI1320R$ 33,311
000012,740000
000BPACU132
BPACI1350R$ 33,061
000012,990000
000BPACU135
BPACI1370R$ 32,811
000013,240000
000BPACU137
BPACI1400R$ 32,561
000013,490000
000BPACU140
BPACI1420R$ 32,311
000013,740000
000BPACU142
BPACI1450R$ 32,061
000013,990000
000BPACU145
BPACI1470R$ 31,811
000014,240000
000BPACU147
BPACI1500R$ 31,561
000014,490000
000BPACU150
BPACI1520R$ 31,321
000014,740000
000BPACU152
BPACI1550R$ 31,071
000014,990000
000BPACU155
BPACI1570R$ 30,821
000015,240000
000BPACU157
BPACI1600R$ 30,571
000015,490000
000BPACU160
BPACI1620R$ 30,321
000015,740000
000BPACU162
BPACI1650R$ 30,071
000015,990000
000BPACU165
BPACI1670R$ 29,821
000016,240000
000BPACU167
BPACI1700R$ 29,571
000016,490000
000BPACU170
BPACI1720R$ 29,321
000016,740000
000BPACU172
BPACI1750R$ 29,071
000016,990000
000BPACU175
BPACI1770R$ 28,821
000017,240000
000BPACU177
BPACI1800R$ 28,571
000017,490000
000BPACU180
BPACI1820R$ 28,321
000017,740000
000BPACU182
BPACI1850R$ 28,071
000017,990000
000BPACU185
BPACI1870R$ 27,821
000018,240000
000BPACU187
BPACI1900R$ 27,571
000018,490000
000BPACU190
BPACI1920R$ 27,321
000018,740000
000BPACU192
BPACI1950R$ 27,071
000018,990000
000BPACU195
BPACI1970R$ 26,821
000019,240000
000BPACU197
BPACI2000R$ 26,571
000019,490000
000BPACU200
BPACI2020R$ 26,321
000019,740000
000BPACU202
BPACI2050R$ 26,071
000019,990000
000BPACU205
BPACI2070R$ 25,821
000020,240000
000BPACU207
BPACI2100R$ 25,571
000020,490000
000BPACU210
BPACI2120R$ 25,321
000020,740000
000BPACU212
BPACI2150R$ 25,071
000020,990000
000BPACU215
BPACI2170R$ 24,821
000021,240000
000BPACU217
BPACI2200R$ 24,571
000021,490000
000BPACU220
BPACI2220R$ 24,321
000021,740000
000BPACU222
BPACI2250R$ 24,071
000021,990000
000BPACU225
BPACI2270R$ 23,821
000022,240000
000BPACU227
BPACI2300R$ 23,571
000022,490000
000BPACU230
BPACI2320R$ 23,321
000022,740000
000BPACU232
BPACI2350R$ 23,071
000022,990000
000BPACU235
BPACI2370R$ 22,821
000023,240000
000BPACU237
BPACI2400R$ 22,571
000023,490000
000BPACU240
BPACI2420R$ 22,321
000023,740000
000BPACU242
BPACI2450R$ 22,071
000023,990000
000BPACU245
BPACI2470R$ 21,831
000024,240000
000BPACU247
BPACI250R$ 11,00R$ 21,581
000024,490000
00,01R$ 0,01BPACU250
BPACI2520R$ 21,331
000024,740000
000BPACU252
BPACI2550R$ 21,081
000024,990000
-0.010,04R$ 0,04BPACU255
BPACI2570R$ 20,831
000025,240000
000BPACU257
BPACI2600R$ 20,581
000025,490000
000BPACU260
BPACI2620R$ 20,331
000025,740000
000BPACU262
BPACI2650R$ 20,081
000025,990000
000BPACU265
BPACI2670R$ 19,831
000026,240000
000BPACU267
BPACI2700R$ 19,581
000026,490000
-0.010,05R$ 0,05BPACU270
BPACI2720R$ 19,331
000026,740000
000BPACU272
BPACI2750R$ 19,081
000026,990000
000BPACU275
BPACI2770R$ 18,831
000027,240000
000BPACU277
BPACI280R$ 13,90R$ 18,581
000027,490000
00,01R$ 0,01BPACU280
BPACI2820R$ 18,331
000027,740000
000BPACU282
BPACI285R$ 6,78R$ 18,081
000027,990000
-0.010,02R$ 0,02BPACU285
BPACI2870R$ 17,831
000028,240000
000BPACU287
BPACI290R$ 4,86R$ 17,581
000028,490000
00,01R$ 0,01BPACU290
BPACI2920R$ 17,331
000028,740000
000BPACU292
BPACI295R$ 6,10R$ 17,081
000028,990000
00,01R$ 0,01BPACU295
BPACI2970R$ 16,831
000029,240000
000BPACU297
BPACI3000R$ 16,581
000029,490000
-0.010,03R$ 0,03BPACU300
BPACI3020R$ 16,331
000029,740000
-0.020,10R$ 0,10BPACU302
BPACI305R$ 4,05R$ 16,081
000029,990000
00,01R$ 0,01BPACU305
BPACI307R$ 4,67R$ 15,831
000030,240000
00,01R$ 0,01BPACU307
BPACI310R$ 15,91R$ 15,910.95
000030,490,1200,060
-0.030,12R$ 0,12BPACU310
BPACI3120R$ 15,331
000030,740000
-0.010,02R$ 0,02BPACU312
BPACI315R$ 4,33R$ 15,081
000030,990000
-0.030,13R$ 0,13BPACU315
BPACI317R$ 14,78R$ 14,831
10,62900031,240000
000BPACU317
BPACI320R$ 2,80R$ 14,581
000031,490000
-0.010,02R$ 0,02BPACU320
BPACI322R$ 14,42R$ 14,420.98
-2,63300031,740000
000BPACU322
BPACI325R$ 13,66R$ 14,081
000031,990000
-0.040,21R$ 0,21BPACU325
BPACI327R$ 14,11R$ 14,110.95
000032,240000
00,01R$ 0,01BPACU327
BPACI330R$ 2,35R$ 13,581
000032,490000
-0.010,02R$ 0,02BPACU330
BPACI332R$ 6,47R$ 13,331
000032,740000
-0.010,02R$ 0,02BPACU332
BPACI335R$ 6,27R$ 13,081
000032,990000
-0.020,05R$ 0,05BPACU335
BPACI337R$ 11,00R$ 12,831
000033,240000
-0.010,03R$ 0,03BPACU337
BPACI340R$ 6,08R$ 14,760.83
000033,490000
-0.020,06R$ 0,06BPACU340
BPACI342R$ 11,77R$ 12,331
000033,740000
-0.010,03R$ 0,03BPACU342
BPACI345R$ 12,46R$ 12,460.93
000033,990000
-0.020,04R$ 0,04BPACU345
BPACI347R$ 9,80R$ 11,841
000034,240000
-0.010,01R$ 0,01BPACU347
BPACI350R$ 11,43R$ 11,591
0,61600034,490000
-0.020,04R$ 0,04BPACU350
BPACI352R$ 11,30R$ 11,341
-4,07500034,740000
-0.010,02R$ 0,02BPACU352
BPACI355R$ 10,80R$ 11,091
000034,990,0100,010
-0.010,01R$ 0,01BPACU355
BPACI357R$ 9,26R$ 10,841
000035,240,1000,05100,00
-0.010,02R$ 0,02BPACU357
BPACI360R$ 10,35R$ 10,591
000035,490,1200,060
-0.010,02R$ 0,02BPACU360
BPACI362R$ 8,81R$ 10,341
000035,740000
-0.010,01R$ 0,01BPACU362
BPACI365R$ 10,53R$ 10,530.91
000035,990000
-0.010,01R$ 0,01BPACU365
BPACI367R$ 8,32R$ 9,841
000036,240000
-0.020,03R$ 0,03BPACU367
BPACI370R$ 8,15R$ 9,591
000036,490,5600,280
-0.010,01R$ 0,01BPACU370
BPACI372R$ 9,45R$ 9,450.96
000036,740000
-0.010,01R$ 0,01BPACU372
BPACI375R$ 9,25R$ 9,250.95
000036,990,3000,150
-0.010,01R$ 0,01BPACU375
BPACI377R$ 9,21R$ 9,210.91
000037,24000-50,00
-0.010,01R$ 0,01BPACU377
BPACI380R$ 8,54R$ 8,591
-5,11100037,490000
-0.010,02R$ 0,02BPACU380
BPACI382R$ 8,80R$ 8,800.89
000037,740000
-0.030,05R$ 0,05BPACU382
BPACI385R$ 8,05R$ 8,091
1,8993,006,00037,990,3000,150
-0.010,01R$ 0,01BPACU385
BPACI387R$ 7,80R$ 7,841
-3,70400038,240000
-0.030,06R$ 0,06BPACU387
BPACI390R$ 7,55R$ 7,591
-6,7900038,490000
-0.040,08R$ 0,08BPACU390
BPACI392R$ 7,29R$ 7,341
2,38800038,740000
-0.030,05R$ 0,05BPACU392
BPACI395R$ 7,06R$ 7,091
000038,990,3800,19-50,00
-0.010,01R$ 0,01BPACU395
BPACI397R$ 6,83R$ 6,841
-2,42900039,240000
-0.030,05R$ 0,05BPACU397
BPACI400R$ 6,76R$ 6,760.93
000039,490,0200,010
-0.020,03R$ 0,03BPACU400
BPACI402R$ 6,28R$ 6,341
-2,18100039,740000
-0.010,01R$ 0,01BPACU402
BPACI405R$ 6,40R$ 6,400.89
-1,08200039,99000-87,50
-0.010,01R$ 0,01BPACU405
BPACI407R$ 5,90R$ 5,900.96
-4,83900040,240,0100,01-50,00
-0.010,01R$ 0,01BPACU407
BPACI410R$ 5,96R$ 5,960.87
000040,494,3502,17-50,00
-0.010,01R$ 0,01BPACU410
BPACI412R$ 5,24R$ 5,341
-10,42700040,7400,010,01-50,00
-0.010,01R$ 0,01BPACU412
BPACI415R$ 5,12R$ 5,120.97
4,490,010,01040,99000-50,00
-0.020,02R$ 0,02BPACU415
BPACI417R$ 5,18R$ 5,180.87
000041,2400,010,010
-0.030,03R$ 0,03BPACU417
BPACI420R$ 4,60R$ 4,600.99
-1,4992,154,30041,490,4900,25-33,333
-0.020,02R$ 0,02BPACU420
BPACI422R$ 4,65R$ 4,650.87
000041,7400,010,010
-0.020,02R$ 0,02BPACU422
BPACI425R$ 4,04R$ 4,091
4,93500041,990,8000,40-25,00
-0.030,03R$ 0,03BPACU425
BPACI427R$ 4,03R$ 4,030.89
000042,240,0500,03-25,00
-0.030,03R$ 0,03BPACU427
BPACI430R$ 3,93R$ 3,930.84
000042,491,5000,75-40,00
-0.040,03R$ 0,03BPACU430
BPACI432R$ 3,35R$ 3,350.99
-6,94400042,740000
-0.050,04R$ 0,04BPACU432
BPACI435R$ 3,52R$ 3,520.81
000042,990,3500,18-16,667
-0.060,05R$ 0,05BPACU435
BPACI437R$ 2,85R$ 2,850.99
-7,76700043,241,7900,90-33,333
-0.070,06R$ 0,06BPACU437
BPACI440R$ 2,69R$ 2,690.9
-6,59700043,49000-16,667
-0.060,05R$ 0,05BPACU440
BPACI442R$ 2,34R$ 2,351
-2,5000043,74000-22,222
-0.080,07R$ 0,07BPACU442
BPACI445R$ 2,27R$ 2,270.85
-12,6920,110,21043,991,050,070,56-50,00
-0.090,07R$ 0,07BPACU445
BPACI447R$ 1,96R$ 1,960.87
-14,4100044,240,280,010,15-37,50
-0.120,10R$ 0,10BPACU447
BPACI450R$ 1,59R$ 1,601
-17,18700044,49000-26,667
-0.140,11R$ 0,11BPACU450
BPACI452R$ 1,50R$ 1,500.82
-11,24300044,7400,080,04-13,636
-0.20,19R$ 0,19BPACU452
BPACI455R$ 1,36R$ 1,360.75
3,8170,110,21044,991,9800,99-20,69
-0.240,23R$ 0,23BPACU455
BPACI457R$ 1,12R$ 1,120.72
-22,75900045,241,500,200,85-22,857
-0.280,27R$ 0,27BPACU457
BPACI460R$ 0,97R$ 0,970.65
-10,1850,160,31045,490002,703
-0.350,38R$ 0,38BPACU460
BPACI462R$ 0,72R$ 0,720.61
-28,000,730,610,8545,74000-16,981
-0.40,44R$ 0,44BPACU462
BPACI465R$ 0,67R$ 0,670.53
-1,4710,3400,6745,990,5800,29-27,692
-0.460,47R$ 0,47BPACU465
BPACI467R$ 0,48R$ 0,480.46
-12,72700046,2400,430,22-2,857
-0.530,68R$ 0,68BPACU467
BPACI470R$ 0,37R$ 0,370.39
-19,5650,380,260,5046,4900,110,06-10,00
-0.60,81R$ 0,81BPACU470
BPACI472R$ 0,30R$ 0,300.33
-41,1760,050,10046,74000-9,434
-0.670,96R$ 0,96BPACU472
BPACI475R$ 0,21R$ 0,210.26
-32,2580,050,10046,9900,870,44-3,226
-0.71,20R$ 1,20BPACU475
BPACI477R$ 0,16R$ 0,160.21
-23,810,370,090,6547,24000-5,594
-0.771,35R$ 1,35BPACU477
BPACI480R$ 0,13R$ 0,130.17
-27,77800047,490000
-0.821,55R$ 1,55BPACU480
BPACI482R$ 0,20R$ 0,200.2
000047,740000
-11,651R$ 1,46BPACU482
BPACI485R$ 0,06R$ 0,060.09
-50,0000047,9900031,288
-0.82,14R$ 2,14BPACU485
BPACI487R$ 0,11R$ 0,110.13
00,2500,4948,2400017,00
-0.832,34R$ 2,34BPACU487
BPACI490R$ 0,02R$ 0,020.04
-80,0000048,4900016,667
-0.882,52R$ 2,52BPACU490
BPACI492R$ 0,04R$ 0,040.06
-20,000,4000,8048,740000
-0.555,69R$ 5,69BPACU492
BPACI495R$ 0,03R$ 0,030.05
-40,000,510,011,0048,9900021,633
-0.912,98R$ 2,98BPACU495
BPACI497R$ 0,02R$ 0,020.03
-33,3330,0300,0549,240000
-0.893,28R$ 2,87BPACU497
BPACI500R$ 0,01R$ 0,010.02
-75,0000049,490000
-13,399R$ 2,91BPACU500
BPACI49R$ 0,01R$ 0,010.02
000049,740000
-0.873,838R$ 3,23BPACU49
BPACI505R$ 0,02R$ 0,020.03
00,0100,0149,990000
-0.626,00R$ 6,00BPACU505
BPACI510R$ 0,05R$ 0,050.05
000050,490000
-14,3980BPACU510
BPACI515R$ 0,01R$ 0,010.01
000050,990000
-0.735,96R$ 5,96BPACU515
BPACI520R$ 0,02R$ 0,020.02
000051,490000
-0.637,97R$ 7,97BPACU520
BPACI525R$ 0,02R$ 0,020.02
000051,990000
-0.756,93R$ 6,93BPACU525
BPACI530R$ 0,01R$ 0,010.01
00,0100,0152,490000
-16,3960BPACU530
BPACI535R$ 0,01R$ 0,010.01
000052,990000
-16,8950BPACU535
BPACI540R$ 0,01R$ 0,010.01
00,0100,0253,490000
-17,3950BPACU540
BPACI545000
00,0100,0253,990000
-17,8940BPACU545
BPACI550R$ 0,02R$ 0,020.02
00,0100,0254,490000
-18,3940BPACU550
BPACI555R$ 0,01R$ 0,010.01
00,0100,0154,990000
-18,8930BPACU555
BPACI560R$ 0,01R$ 0,010.01
00,0100,0255,490000
-19,3930BPACU560
BPACI565000
00,0100,0255,990000
-19,8920BPACU565
BPACI570000
00,0100,0256,490000
-110,3920BPACU570
BPACI575000
00,0100,0156,990000
-110,8910BPACU575
BPACI580000
00,0100,0157,490000
-111,3910BPACU580
BPACI585000
00,0100,0157,990000
-111,890BPACU585
BPACI590000
00,0100,0158,490000
-112,390BPACU590
BPACI595000
00,0100,0158,990000
-112,8890BPACU595
BPACI600000
00,0100,0259,490000
-113,389R$ 12,93BPACU600
BPACI605R$ 0,01R$ 0,010.01
000059,990000
-113,8880BPACU605
BPACI610000
00,0100,0260,490000
-114,3880BPACU610
BPACI615000
000060,990000
-114,8870BPACU615
BPACI620000
00,0100,0261,490000
-115,3870BPACU620
BPACI625000
00,0100,0261,990000
-115,8860BPACU625
BPACI630000
00,0100,0262,490000
-116,3860BPACU630
BPACI635000
00,0100,0262,990000
-116,8850BPACU635
BPACI640000
00,0100,0263,490000
-117,3850BPACU640
BPACI645R$ 0,02R$ 0,020.01
00,0100,0263,990000
-117,8840BPACU645
BPACI650000
00,0100,0264,490000
-118,3840BPACU650
BPACI655000
00,0100,0264,990000
-118,8830BPACU655
BPACI660000
00,0100,0265,490000
-119,3830BPACU660
BPACI665000
00,0100,0265,990000
-119,8820BPACU665
BPACI670000
00,0100,0266,490000
-120,3810BPACU670
BPACI675000
00,0100,0266,990000
-120,8810BPACU675
BPACI680000
00,0100,0267,490000
-121,380BPACU680
BPACI685000
00,0100,0267,990000
-121,880BPACU685
BPACI690000
00,0100,0268,490000
-122,3790BPACU690
BPACI695000
00,0100,0268,990000
-122,8790BPACU695
BPACI700000
00,0100,0269,490000
-123,3780BPACU700
BPACI705000
00,0100,0269,990000
-123,8780BPACU705
BPACI710000
00,0100,0270,490000
-124,3770BPACU710
BPACI715000
00,0100,0270,990000
-124,8770BPACU715
BPACI720000
00,0100,0271,490000
-125,3760BPACU720
BPACI725000
00,0100,0271,990000
-125,8760BPACU725
BPACI730000
00,0100,0272,490000
-126,3750BPACU730
BPACI735000
00,0100,0272,990000
-126,8750BPACU735
BPACI740000
00,0100,0273,490000
-127,3740BPACU740
BPACI745000
00,0100,0273,990000
-127,8740BPACU745
BPACI750000
00,0100,0274,490000
-128,3730BPACU750
BPACI755000
00,0100,0274,990000
-128,8730BPACU755
BPACI760000
00,0100,0275,490000
-129,3720BPACU760
BPACI765000
00,0100,0275,990000
-129,8720BPACU765
BPACI770000
00,0100,0276,490000
-130,3710BPACU770
BPACI775000
00,0100,0276,990000
-130,8710BPACU775
BPACI780000
000077,490000
-131,370BPACU780
BPACI785000
00,0100,0277,990000
-131,870BPACU785
BPACI790000
00,0100,0278,490000
-132,3690BPACU790
BPACI795000
00,0100,0278,990000
-132,8690BPACU795
BPACI800000
00,0100,0279,490000
-133,3680BPACU800
BPACI805000
00,0100,0279,990000
-133,8680BPACU805
BPACI810000
00,0100,0280,490000
-134,3670BPACU810
BPACI809000
00,0100,0280,990000
-134,8670BPACU809
BPACI820000
00,0100,0281,490000
-135,3660BPACU820
BPACI819000
00,0100,0281,990000
-135,8650BPACU819
BPACI830000
00,0100,0282,490000
-136,3650BPACU830
BPACI829000
00,0100,0282,990000
-136,8640BPACU829
BPACI840000
00,0100,0283,490000
-137,3640BPACU840
BPACI839000
000083,990000
-137,8630BPACU839
BPACI844000
00,0100,0284,490000
-138,3630BPACU844
BPACI849000
000084,990000
-138,8620BPACU849
BPACI854000
000085,490000
-139,3620BPACU854
BPACI859000
000085,990000
-139,8610BPACU859
BPACI864000
000086,490000
-140,3610BPACU864
BPACI869000
000086,990000
-140,860BPACU869
BPACI874000
000087,490000
-141,360BPACU874
BPACI87000
000087,990000
-141,8590BPACU87
BPACI884000
000088,490000
-142,3590BPACU884
BPACI894000
000089,490000
-143,3580BPACU894