Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 20/03/25, 22:45:01

Search Icon
INÍCIO/BPAN4

BPAN4 BANCO PAN PN

    • R$ 7,35

    -0,18 arrow -2,39%

    • R$ 7,50

      Máxima

    • R$ 7,19

      Mínima

    • 1.062.200,00

      Volume

    • 20/03/25, 20:30:36

      Último Negócio

    • R$ 7,46

      Abertura

    • R$ 7,80

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 47,22%

      IV (1a)

    • 31,85%

      EWMA (1a)

    • 1,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BPANP780PUTR$ 7,8037,28% ITM 19 d.u.0,53-0.670,5355,882%00025.350,000,450.08EUROPÉIA70,40%
BPAND730CALLR$ 7,3035,75% ATM 19 d.u.0,350.590,352,941%0001.915,000,050.3EUROPÉIA54,79%
BPANQ117PUTR$ 11,3658,44% ITM 37 d.u.3,82-0.963,824,658%0001.910,004,010EUROPÉIA97,56%
BPAND780CALLR$ 7,8041,85% OTM 19 d.u.0,190.350,19-32,143%0001.520,0000.19AMERICANA31,23%
BPANQ700PUTR$ 6,6139,57% OTM 37 d.u.0,12-0.180,1233,333%0,030,060480,0000.12EUROPÉIA22,66%
BPANP700PUTR$ 7,0037,46% ATM 19 d.u.0,13-0.270,13-63,889%000130,0000.13EUROPÉIA30,22%
BPANP640PUTR$ 6,4039,78% OTM 19 d.u.0,03-0.080,03000042,0000.03EUROPÉIA9,64%
BPAND750CALLR$ 7,5041,66% ATM 19 d.u.0,300.490,30150,00%0,020,04030,0000.3EUROPÉIA44,11%
BPANQ671PUTR$ 6,7140,33% OTM 37 d.u.0,15-0.210,15000030,0000.15EUROPÉIA26,25%
BPANP720PUTR$ 7,2040,13% ATM 19 d.u.0,22-0.370,22-31,25%0,050,10022,0000.22EUROPÉIA41,25%
BPAND800CALLR$ 8,0036,40% OTM 19 d.u.0,100.240,10-52,381%0,030,05020,0000.1AMERICANA21,19%
BPANP580PUTR$ 5,8067,09% OTM 19 d.u.0,05-0.080,050000000.05EUROPÉIA10,63%
BPANP600PUTR$ 6,0042,23% OTM 19 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA3,78%
BPANP620PUTR$ 6,2058,25% OTM 19 d.u.0,07-0.110,070000000.07EUROPÉIA14,80%
BPANP660PUTR$ 6,6053,08% OTM 19 d.u.0,12-0.190,120000000.12EUROPÉIA23,18%
BPAND680CALLR$ 6,80206,75% ITM 19 d.u.1,900.671,90000000,551.35AMERICANA44,85%
BPANP680PUTR$ 6,8049,54% OTM 19 d.u.0,15-0.240,150000000.15EUROPÉIA28,24%
BPANP690PUTR$ 6,9031,84% OTM 19 d.u.0,07-0.190,070000000.07EUROPÉIA21,45%
BPAND700CALLR$ 7,0022,75% ATM 19 d.u.0,460.830,4600,4500,9000,350.11AMERICANA81,78%
BPAND720CALLR$ 7,2054,40% ATM 19 d.u.0,550.610,55000000,150.4AMERICANA55,13%
BPANP730PUTR$ 7,3058,69% ATM 19 d.u.0,41-0.430,410000000.41EUROPÉIA49,10%
BPAND740CALLR$ 7,4043,41% ATM 19 d.u.0,360.530,3600,060,110000.36AMERICANA48,63%
BPANP740PUTR$ 7,4059,90% ATM 19 d.u.0,47-0.460,4700,310,120,5000,050.42EUROPÉIA52,55%
BPANP750PUTR$ 7,5047,03% ATM 19 d.u.0,42-0.510,42000000,150.27EUROPÉIA55,77%
BPAND760CALLR$ 7,6051,85% ATM 19 d.u.0,340.460,340000000.34AMERICANA40,62%
BPANP760PUTR$ 7,6047,37% ATM 19 d.u.0,48-0.550,48000000,250.23EUROPÉIA59,75%
BPAND790CALLR$ 7,9048,56% OTM 19 d.u.0,210.340,210000000.21EUROPÉIA29,65%
BPANP790PUTR$ 7,9062,63% ITM 19 d.u.0,79-0.610,79000000,550.24EUROPÉIA67,31%
BPANP800PUTR$ 8,0027,37% ITM 19 d.u.0,62-0.830,62000000,650EUROPÉIA84,96%
BPAND820CALLR$ 8,2047,68% OTM 19 d.u.0,130.240,130000000.13AMERICANA20,43%
BPANP820PUTR$ 8,2098,18% ITM 19 d.u.1,27-0.591,2700,190,38000,850.42EUROPÉIA69,30%
BPAND840CALLR$ 8,4048,68% OTM 19 d.u.0,100.20,100000000.1AMERICANA16,05%
BPAND860CALLR$ 8,6046,00% OTM 19 d.u.0,060.140,060000000.06AMERICANA10,95%
BPAND880CALLR$ 8,80122,03% OTM 19 d.u.0,520.370,5200,2600,52000.52AMERICANA24,96%
BPAND900CALLR$ 9,0079,09% OTM 19 d.u.0,180.220,180000000.18AMERICANA15,96%
BPAND980CALLR$ 9,8050,64% OTM 19 d.u.0,010.030,010000000.01AMERICANA1,93%
BPAND107CALLR$ 10,7564,18% OTM 19 d.u.0,010.020,0100,0300,05000.01EUROPÉIA1,43%
BPANE750CALLR$ 7,1148,66% ATM 37 d.u.0,740.650,74000000,240.5AMERICANA57,42%
BPANQ750PUTR$ 7,1140,44% ATM 37 d.u.0,28-0.340,280000000.28EUROPÉIA39,74%
BPANQ811PUTR$ 8,1154,97% ITM 37 d.u.0,99-0.610,9900,170,33000,760.23EUROPÉIA68,51%
BPANE950CALLR$ 9,1133,80% OTM 37 d.u.0,030.070,0300,130,020,24000.03AMERICANA5,76%
BPANE107CALLR$ 10,3663,70% OTM 37 d.u.0,090.110,090000000.09AMERICANA7,35%
BPANQ107PUTR$ 10,36120,12% ITM 37 d.u.3,37-0.683,37000003,010.36EUROPÉIA82,50%
BPANE110CALLR$ 10,6168,80% OTM 37 d.u.0,100.120,100000000.1EUROPÉIA7,33%
BPANQ110PUTR$ 10,6188,21% ITM 37 d.u.3,29-0.813,29000003,260.03EUROPÉIA88,47%
BPANE112CALLR$ 10,86217,46% OTM 37 d.u.1,520.491,5200,7601,52001.52AMERICANA19,43%
BPANQ120PUTR$ 11,6171,89% ITM 37 d.u.4,10-0.934,10000004,260EUROPÉIA95,80%
BPANQ122PUTR$ 11,8678,10% ITM 37 d.u.4,36-0.924,36000004,510EUROPÉIA95,40%
BPANR600PUTR$ 6,0052,93% OTM 61 d.u.0,17-0.150,170000000.17EUROPÉIA22,06%
BPANG800CALLR$ 7,7930,36% OTM 81 d.u.0,450.50,450000000.45AMERICANA42,82%