Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BPAN4

BPAN4 BANCO PAN PN

    • R$ 10,35

    -0,03 arrow -0,289%

    • R$ 10,56

      Máxima

    • R$ 10,32

      Mínima

    • 1.958.600,00

      Volume

    • 31/10/25, 17:06:00

      Último Negócio

    • R$ 10,40

      Abertura

    • R$ 20,34

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 29,63%

      IV (1a)

    • 45,24%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BPANK100CALLR$ 10,0034,27% ATM 14 d.u.0,580.710,5826,087%0003.190,000,350.23AMERICANA68,26%
BPANK940CALLR$ 9,4039,71% ITM 14 d.u.1,080.881,08-16,923%0,310,610884,000,950.13AMERICANA85,52%
BPANL980CALLR$ 9,8032,52% ITM 34 d.u.0,920.750,9241,538%000552,000,550.37AMERICANA70,69%
BPANL105CALLR$ 10,5029,97% ATM 34 d.u.0,470.530,47-9,615%000470,0000.47AMERICANA48,95%
BPANL600CALLR$ 6,0089,70% ITM 34 d.u.4,500.974,500,897%000450,004,350.15AMERICANA93,86%
BPANK105CALLR$ 10,5031,31% ATM 14 d.u.0,270.480,27-27,027%0,1400,29373,0000.27AMERICANA44,67%
BPANK980CALLR$ 9,8033,70% ITM 14 d.u.0,720.790,7244,00%000144,000,550.17AMERICANA76,99%
BPANK920CALLR$ 9,2051,69% ITM 14 d.u.1,310.861,3128,431%000131,001,150.16AMERICANA83,28%
BPANL940CALLR$ 9,4035,72% ITM 34 d.u.1,250.821,2538,889%000125,000,950.3AMERICANA78,87%
BPANX920PUTR$ 9,2031,95% OTM 34 d.u.0,07-0.110,07-70,833%00013,0000.07EUROPÉIA13,69%
BPANX960PUTR$ 9,6030,84% OTM 34 d.u.0,13-0.190,13-61,765%00013,0000.13EUROPÉIA22,30%
BPANW940PUTR$ 9,4034,86% OTM 14 d.u.0,04-0.10,04-42,857%00012,0000.04EUROPÉIA11,15%
BPANW960PUTR$ 9,6033,50% OTM 14 d.u.0,06-0.140,06-40,00%0,0400,0812,0000.06EUROPÉIA15,75%
BPANW920PUTR$ 9,2037,35% OTM 14 d.u.0,03-0.070,0300,010,0106,0000.03EUROPÉIA8,44%
BPANW860PUTR$ 8,6042,61% OTM 14 d.u.0,01-0.020,0100001,0000.01EUROPÉIA3,10%
BPANW560PUTR$ 5,60132,01% OTM 14 d.u.0,02-0.020,020000000.02EUROPÉIA3,28%
BPANW600PUTR$ 6,00118,88% OTM 14 d.u.0,02-0.020,020000000.02EUROPÉIA3,35%
BPANW620PUTR$ 6,20120,65% OTM 14 d.u.0,03-0.020,030000000.03EUROPÉIA4,60%
BPANW640PUTR$ 6,40125,93% OTM 14 d.u.0,05-0.040,050000000.05EUROPÉIA6,74%
BPANW660PUTR$ 6,60119,17% OTM 14 d.u.0,05-0.040,050000000.05EUROPÉIA6,85%
BPANW680PUTR$ 6,8085,18% OTM 14 d.u.0,01-0.010,010000000.01EUROPÉIA2,13%
BPANW700PUTR$ 7,00121,43% OTM 14 d.u.0,09-0.060,090000000.09EUROPÉIA10,59%
BPANW720PUTR$ 7,2083,79% OTM 14 d.u.0,02-0.020,020000000.02EUROPÉIA3,79%
BPANW740PUTR$ 7,4070,13% OTM 14 d.u.0,01-0.020,010000000.01EUROPÉIA2,32%
BPANW760PUTR$ 7,6065,33% OTM 14 d.u.0,01-0.020,010000000.01EUROPÉIA2,41%
BPANW780PUTR$ 7,8060,63% OTM 14 d.u.0,01-0.020,0100,1000,20000.01EUROPÉIA2,51%
BPANW800PUTR$ 8,0056,01% OTM 14 d.u.0,01-0.020,010000000.01EUROPÉIA2,62%
BPANW810PUTR$ 8,10124,96% OTM 14 d.u.0,29-0.160,290000000.29EUROPÉIA23,90%
BPANK820CALLR$ 8,2063,26% ITM 14 d.u.2,240.952,24000002,150.09AMERICANA93,77%
BPANW820PUTR$ 8,2058,02% OTM 14 d.u.0,02-0.030,020000000.02EUROPÉIA4,58%
BPANK840CALLR$ 8,4086,35% ITM 14 d.u.2,150.882,1500,030,05001,950.2AMERICANA83,13%
BPANW840PUTR$ 8,40176,01% OTM 14 d.u.0,73-0.230,730000000.73EUROPÉIA37,71%
BPANW870PUTR$ 8,7045,90% OTM 14 d.u.0,02-0.040,020000000.02EUROPÉIA5,28%
BPANW880PUTR$ 8,8038,26% OTM 14 d.u.0,01-0.030,0100,0300,06000.01EUROPÉIA3,33%
BPANW900PUTR$ 9,0048,11% OTM 14 d.u.0,05-0.090,0500,6501,30000.05EUROPÉIA10,76%
BPANW980PUTR$ 9,8049,41% OTM 14 d.u.0,22-0.280,220000000.22EUROPÉIA31,82%
BPANW100PUTR$ 10,0030,86% ATM 14 d.u.0,13-0.270,130000000.13EUROPÉIA29,60%
BPANW105PUTR$ 10,5026,74% ATM 14 d.u.0,30-0.530,30000000,150.15EUROPÉIA55,77%
BPANK110CALLR$ 11,0040,29% OTM 14 d.u.0,180.30,1800,1000,20000.18AMERICANA27,00%
BPANW110PUTR$ 11,0089,76% ITM 14 d.u.1,21-0.561,21000000,650.56EUROPÉIA64,04%
BPANK115CALLR$ 11,5047,87% OTM 14 d.u.0,130.210,130000000.13AMERICANA17,72%
BPANX560PUTR$ 5,6096,75% OTM 34 d.u.0,04-0.030,040000000.04EUROPÉIA5,48%
BPANX660PUTR$ 6,6083,74% OTM 34 d.u.0,07-0.050,070000000.07EUROPÉIA8,60%
BPANX700PUTR$ 7,0081,66% OTM 34 d.u.0,10-0.070,100000000.1EUROPÉIA11,27%
BPANX720PUTR$ 7,2092,50% OTM 34 d.u.0,19-0.10,190000000.19EUROPÉIA17,11%
BPANX740PUTR$ 7,4051,62% OTM 34 d.u.0,02-0.030,0200,0200,03000.02EUROPÉIA3,86%
BPANX80PUTR$ 8,0047,88% OTM 34 d.u.0,04-0.050,040000000.04EUROPÉIA7,00%
BPANX820PUTR$ 8,2044,36% OTM 34 d.u.0,04-0.050,040000000.04EUROPÉIA7,28%
BPANL830CALLR$ 8,3046,03% ITM 34 d.u.2,250.932,25000002,050.2EUROPÉIA90,73%
BPANX860PUTR$ 8,6050,46% OTM 34 d.u.0,12-0.120,120000000.12EUROPÉIA15,83%