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/BPAN4

BPAN4 BANCO PAN PN

    • R$ 8,00

    -0,05 arrow -0,621%

    • R$ 8,15

      Máxima

    • R$ 7,96

      Mínima

    • 626.600,00

      Volume

    • 16/09/25, 20:06:00

      Último Negócio

    • R$ 8,07

      Abertura

    • R$ 5,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 34,81%

      IV (1a)

    • 30,88%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BPANV699PUTR$ 6,9948,46% OTM 23 d.u.0,09-0.140,0900,040,030,04000.09EUROPÉIA17,62%
BPANU125PUTR$ 12,50113,05% ITM 3 d.u.4,481-14,37000087.400,004,500EUROPÉIA99,99%
BPANL700CALLR$ 7,0055,05% ITM 68 d.u.1,600.771,60000081.968,001,000.6AMERICANA67,24%
BPANV859PUTR$ 8,5931,99% ITM 23 d.u.0,62-0.710,6224,00%00063.560,000,590.03EUROPÉIA74,60%
BPANU860PUTR$ 8,60156,77% ITM 3 d.u.0,906-0.630,569,804%00061.216,000,600EUROPÉIA69,12%
BPANV110PUTR$ 10,793,72% ITM 23 d.u.2,663-12,50000050.000,002,790EUROPÉIA100,00%
BPANJ719CALLR$ 7,1957,91% ITM 23 d.u.1,090.781,09000036.907,000,810.28AMERICANA72,26%
BPANL600CALLR$ 6,0056,10% ITM 68 d.u.2,340.892,34-7,874%00029.274,002,000.34AMERICANA83,19%
BPANW800PUTR$ 8,0029,85% ATM 48 d.u.0,32-0.40,32000024.120,0000.32EUROPÉIA45,03%
BPANW780PUTR$ 7,8031,47% ATM 48 d.u.0,26-0.330,2600,1900,3823.700,0000.26EUROPÉIA38,36%
BPANJ699CALLR$ 6,9958,24% ITM 23 d.u.1,240.821,24-2,362%00015.004,001,010.23AMERICANA77,23%
BPANJ859CALLR$ 8,5936,59% OTM 23 d.u.0,170.320,1700,030,0505.110,0000.17AMERICANA27,70%
BPANJ879CALLR$ 8,7929,28% OTM 23 d.u.0,070.190,07-41,667%0,1500,304.220,0000.07AMERICANA16,49%
BPANI820CALLR$ 8,2027,24% ATM 3 d.u.0,030.220,03-80,00%0004.024,0000.03AMERICANA21,37%
BPANV819PUTR$ 8,1927,93% ATM 23 d.u.0,32-0.540,32-8,571%0002.880,000,190.13EUROPÉIA57,13%
BPANJ839CALLR$ 8,3933,12% ATM 23 d.u.0,200.380,20-20,00%0,260,060,452.430,0000.2AMERICANA34,20%
BPANV879PUTR$ 8,7929,85% ITM 23 d.u.0,76-0.810,767,042%0002.280,000,790EUROPÉIA83,10%
BPANK840CALLR$ 8,4038,47% ATM 48 d.u.0,450.480,4500001.800,0000.45AMERICANA41,02%
BPANJ899CALLR$ 8,9935,73% OTM 23 d.u.0,080.180,0800001.600,0000.08AMERICANA15,27%
BPANU800PUTR$ 8,0027,61% ATM 3 d.u.0,09-0.470,0980,00%0001.500,0000.09EUROPÉIA48,55%
BPANM700PUTR$ 7,0039,60% OTM 84 d.u.0,21-0.190,215,00%0,1500,301.105,0000.21EUROPÉIA25,49%
BPANV100PUTR$ 9,7995,71% ITM 23 d.u.2,063-0.71,65-8,333%000825,001,790EUROPÉIA78,87%
BPANV959PUTR$ 9,5935,62% ITM 23 d.u.1,50-0.941,500000750,001,590EUROPÉIA94,82%
BPANU960PUTR$ 9,6053,32% ITM 3 d.u.1,585-11,430000572,001,600EUROPÉIA99,91%
BPANU940PUTR$ 9,40122,31% ITM 3 d.u.1,451-0.871,250000500,001,400EUROPÉIA89,68%
BPANJ819CALLR$ 8,1942,82% ATM 23 d.u.0,370.490,370000370,0000.37AMERICANA43,86%
BPANI880CALLR$ 8,8052,26% OTM 3 d.u.0,010.050,010000300,0000.01AMERICANA4,72%
BPANK760CALLR$ 7,6045,78% ITM 48 d.u.0,950.680,950000288,000,400.55AMERICANA61,05%
BPANK780CALLR$ 7,8029,03% ATM 48 d.u.0,620.680,623,333%000124,000,200.42AMERICANA63,00%
BPANJ769CALLR$ 7,6938,88% ATM 23 d.u.0,600.690,6030,435%000120,000,310.29EUROPÉIA64,76%
BPANV800PUTR$ 7,7930,24% ATM 23 d.u.0,16-0.320,1633,333%000112,0000.16EUROPÉIA35,37%
BPANK940CALLR$ 9,4049,89% OTM 48 d.u.0,300.30,30000073,0000.3AMERICANA23,09%
BPANK800CALLR$ 8,0036,09% ATM 48 d.u.0,600.590,60-9,091%00060,0000.6AMERICANA53,13%
BPANL940CALLR$ 9,4039,71% OTM 68 d.u.0,290.310,29000058,0000.29AMERICANA23,73%
BPANU560PUTR$ 5,60184,24% OTM 3 d.u.0,02-0.030,0200,3000,60000.02EUROPÉIA4,63%
BPANU700PUTR$ 7,0091,26% OTM 3 d.u.0,03-0.080,030000000.03EUROPÉIA9,56%
BPANU720PUTR$ 7,2082,96% OTM 3 d.u.0,04-0.110,0400,0200,04000.04EUROPÉIA12,80%
BPANU740PUTR$ 7,4067,27% OTM 3 d.u.0,04-0.130,040000000.04EUROPÉIA14,76%
BPANU760PUTR$ 7,6095,94% OTM 3 d.u.0,16-0.290,1600,0800,16000.16EUROPÉIA32,55%
BPANI780CALLR$ 7,8029,18% ATM 3 d.u.0,240.810,24000000,200.04AMERICANA79,62%
BPANU780PUTR$ 7,8047,96% ATM 3 d.u.0,08-0.290,080000000.08EUROPÉIA31,31%
BPANI800CALLR$ 8,0038,43% ATM 3 d.u.0,140.520,140000000.14AMERICANA50,64%
BPANU820PUTR$ 8,2035,37% ATM 3 d.u.0,24-0.720,24000000,200.04EUROPÉIA73,21%
BPANI830CALLR$ 8,3050,21% ATM 3 d.u.0,070.270,070000000.07EUROPÉIA25,11%
BPANI840CALLR$ 8,4050,92% ATM 3 d.u.0,050.210,050000000.05AMERICANA18,99%
BPANU840PUTR$ 8,4086,59% ATM 3 d.u.0,54-0.670,54000000,400.14EUROPÉIA70,79%
BPANI860CALLR$ 8,6049,55% OTM 3 d.u.0,020.10,020000000.02AMERICANA9,07%
BPANU880PUTR$ 8,80113,22% ITM 3 d.u.0,92-0.760,92000000,800.12EUROPÉIA79,41%
BPANI900CALLR$ 9,0061,96% OTM 3 d.u.0,010.050,0100,0300,05000.01AMERICANA3,98%
BPANU900PUTR$ 9,0066,20% ITM 3 d.u.1,00-0.941,00000001,000EUROPÉIA95,01%