Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/BPAN4

BPAN4 BANCO PAN PN

    • R$ 8,29

    0,04 arrow +0,485%

    • R$ 8,31

      Máxima

    • R$ 8,21

      Mínima

    • 579.800,00

      Volume

    • 17/06/25, 17:37:17

      Último Negócio

    • R$ 8,25

      Abertura

    • R$ 4,79

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 40,03%

      IV (1a)

    • 36,83%

      EWMA (1a)

    • 1,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BPANS880PUTR$ 8,7942,60% ITM 21 d.u.0,65-0.630,65-12,162%00011.025,000,500.15EUROPÉIA67,35%
BPANG880CALLR$ 8,7938,74% OTM 21 d.u.0,210.360,21-12,50%0,2300,458.400,0000.21AMERICANA31,46%
BPANH980CALLR$ 9,8041,80% OTM 41 d.u.0,160.220,166,667%0001.872,0000.16AMERICANA17,07%
BPANG820CALLR$ 8,1942,28% ATM 21 d.u.0,500.60,50-5,66%0,350,100,601.275,000,100.4AMERICANA55,06%
BPANG900CALLR$ 9,1942,62% OTM 21 d.u.0,140.250,14-26,316%0,1500,30700,0000.14AMERICANA20,86%
BPANS820PUTR$ 8,1944,25% ATM 21 d.u.0,33-0.40,3310,00%0,030,050495,0000.33EUROPÉIA45,39%
BPANG100CALLR$ 9,7943,86% OTM 21 d.u.0,060.120,060000420,0000.06AMERICANA9,83%
BPANS789PUTR$ 7,8945,21% OTM 21 d.u.0,22-0.30,224,762%0,1600,32320,0000.22EUROPÉIA34,58%
BPANG829CALLR$ 8,2942,55% ATM 21 d.u.0,450.560,450000225,0000.45EUROPÉIA51,07%
BPANR840PUTR$ 8,4067,22% ATM 1 d.u.0,20-0.610,20-50,00%000200,000,110.09EUROPÉIA62,56%
BPANF800CALLR$ 8,0058,44% ATM 1 d.u.0,320.840,32-33,333%0,140,29096,000,290.03AMERICANA83,22%
BPANR900PUTR$ 9,0099,67% ITM 1 d.u.0,73-0.90,73-1,351%00073,000,710.02EUROPÉIA90,86%
BPANG859CALLR$ 8,5943,01% ATM 21 d.u.0,320.450,32-11,111%0,050,10060,0000.32AMERICANA39,70%
BPANF900CALLR$ 9,0080,62% OTM 1 d.u.0,010.060,01-50,00%0,0100,018,0000.01AMERICANA5,12%
BPANR600PUTR$ 6,00334,76% OTM 1 d.u.0,04-0.050,040000000.04EUROPÉIA7,63%
BPANR680PUTR$ 6,80239,93% OTM 1 d.u.0,05-0.080,0500,0700,13000.05EUROPÉIA10,77%
BPANR690PUTR$ 6,90199,29% OTM 1 d.u.0,03-0.060,030000000.03EUROPÉIA8,03%
BPANR700PUTR$ 7,00186,93% OTM 1 d.u.0,03-0.070,030000000.03EUROPÉIA8,35%
BPANF720CALLR$ 7,20202,49% ITM 1 d.u.1,160.881,16000001,090.07AMERICANA85,21%
BPANR720PUTR$ 7,20147,59% OTM 1 d.u.0,02-0.060,020000000.02EUROPÉIA7,01%
BPANR730PUTR$ 7,30172,67% OTM 1 d.u.0,05-0.110,050000000.05EUROPÉIA13,14%
BPANR740PUTR$ 7,40185,79% OTM 1 d.u.0,08-0.150,080000000.08EUROPÉIA17,98%
BPANF760CALLR$ 7,6078,53% ITM 1 d.u.0,700.960,70000000,690.01AMERICANA95,93%
BPANR760PUTR$ 7,60123,12% OTM 1 d.u.0,04-0.120,040000000.04EUROPÉIA13,82%
BPANF770CALLR$ 7,70471,62% ITM 1 d.u.1,270.651,27000000,590.68EUROPÉIA54,05%
BPANR770PUTR$ 7,70161,45% OTM 1 d.u.0,11-0.220,110000000.11EUROPÉIA24,82%
BPANF780CALLR$ 7,80142,62% ITM 1 d.u.0,600.770,60000000,490.11AMERICANA73,86%
BPANR780PUTR$ 7,8096,60% OTM 1 d.u.0,04-0.150,040000000.04EUROPÉIA16,37%
BPANF790CALLR$ 7,90255,69% ATM 1 d.u.0,740.650,74000000,390.35EUROPÉIA58,78%
BPANR790PUTR$ 7,90116,41% ATM 1 d.u.0,09-0.240,090000000.09EUROPÉIA26,52%
BPANR800PUTR$ 8,0075,53% ATM 1 d.u.0,05-0.220,050000000.05EUROPÉIA23,10%
BPANF820CALLR$ 8,2076,50% ATM 1 d.u.0,210.60,2100,010,01000,090.12AMERICANA58,44%
BPANR820PUTR$ 8,2068,64% ATM 1 d.u.0,10-0.390,100000000.1EUROPÉIA40,41%
BPANF840CALLR$ 8,4079,93% ATM 1 d.u.0,120.410,1200,340,010,66000.12AMERICANA39,10%
BPANF860CALLR$ 8,6080,66% ATM 1 d.u.0,060.250,0600,3300,66000.06AMERICANA23,03%
BPANR860PUTR$ 8,6077,25% ATM 1 d.u.0,36-0.760,36000000,310.05EUROPÉIA77,88%
BPANF880CALLR$ 8,8084,11% OTM 1 d.u.0,030.140,0300,5001,00000.03AMERICANA12,64%
BPANR880PUTR$ 8,8087,95% ITM 1 d.u.0,54-0.850,54000000,510.03EUROPÉIA86,35%
BPANF920CALLR$ 9,20152,54% OTM 1 d.u.0,060.150,0600,3800,75000.06AMERICANA13,00%
BPANF940CALLR$ 9,40218,66% OTM 1 d.u.0,120.20,120000000.12AMERICANA16,42%
BPANF960CALLR$ 9,60183,00% OTM 1 d.u.0,050.110,050000000.05AMERICANA9,24%
BPANF100CALLR$ 10,00156,53% OTM 1 d.u.0,010.030,0100,0800,15000.01AMERICANA2,58%
BPANF11CALLR$ 11,00219,53% OTM 1 d.u.0,010.020,010000000.01AMERICANA1,74%
BPANS539PUTR$ 5,3989,16% OTM 21 d.u.0,03-0.030,0300,0100,02000.03EUROPÉIA5,64%
BPANS639PUTR$ 6,3959,37% OTM 21 d.u.0,03-0.050,0300,1000,20000.03EUROPÉIA6,73%
BPANS719PUTR$ 7,1966,92% OTM 21 d.u.0,18-0.190,180000000.18EUROPÉIA24,31%
BPANS739PUTR$ 7,3953,39% OTM 21 d.u.0,14-0.190,140000000.14EUROPÉIA23,00%
BPANG759CALLR$ 7,5954,38% ITM 21 d.u.0,980.760,98000000,700.28AMERICANA70,97%
BPANS759PUTR$ 7,5951,90% OTM 21 d.u.0,18-0.230,1800,1300,25000.18EUROPÉIA27,89%
BPANG800CALLR$ 7,7935,73% ITM 21 d.u.0,700.780,70000000,500.2AMERICANA74,43%