Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:56

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 22,70

    -0,18 arrow -0,787%

    • R$ 23,02

      Máxima

    • R$ 22,62

      Mínima

    • 413.000,00

      Volume

    • 07/05/26, 12:21:54

      Último Negócio

    • R$ 22,81

      Abertura

    • R$ 9,39

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 29,61%

      IV (1a)

    • 25,81%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPF214CALLR$ 21,4528,51% ITM 30 d.u.1,870.781,87-9,179%1,881,871,881.486,001,250.62EUROPÉIA75,30%
BRAPR259PUTR$ 25,9522,30% ITM 30 d.u.2,901-0.932,7802,992,973,0165.598,003,250EUROPÉIA94,26%
BRAPR239PUTR$ 23,9520,26% ITM 30 d.u.1,18-0.71,1801,391,371,4034.944,001,250EUROPÉIA71,91%
BRAPF229CALLR$ 22,9532,35% ATM 30 d.u.1,060.541,0600,910,890,9233.761,0001.06EUROPÉIA49,39%
BRAPR244PUTR$ 24,4519,49% ITM 30 d.u.1,54-0.81,5401,741,721,7624.919,001,750EUROPÉIA81,80%
BRAPF202CALLR$ 20,2046,39% ITM 30 d.u.3,200.823,2002,912,892,9320.354,002,500.7AMERICANA77,21%
BRAPF219CALLR$ 21,9533,67% ATM 30 d.u.1,660.681,6601,501,481,5212.132,000,750.91EUROPÉIA64,22%
BRAPR242PUTR$ 24,2026,89% ITM 30 d.u.1,54-0.681,5411,594%1,561,551,5712.079,001,500.04EUROPÉIA71,54%
BRAPQ239PUTR$ 23,9568,79% ITM 6 d.u.1,683-0.661,0101,261,251,2711.330,001,250EUROPÉIA70,16%
BRAPR234PUTR$ 23,4522,80% ATM 30 d.u.0,93-0.570,9301,081,061,0910.374,000,750.18EUROPÉIA60,10%
BRAPR257PUTR$ 25,70338,14% ITM 30 d.u.11,913-0.312,5102,762,752,789.036,003,000EUROPÉIA75,06%
BRAPR247PUTR$ 24,7020,21% ITM 30 d.u.1,76-0.831,7601,941,921,958.360,002,000EUROPÉIA84,71%
BRAPR227PUTR$ 22,7026,87% ATM 30 d.u.0,67-0.420,6711,667%0,690,680,708.060,0000.67EUROPÉIA45,20%
BRAPF204CALLR$ 20,4542,07% ITM 30 d.u.2,920.822,9202,692,672,716.111,002,250.67EUROPÉIA77,43%
BRAPR237PUTR$ 23,7028,96% ATM 30 d.u.1,27-0.591,2717,593%1,231,211,244.084,001,000.27EUROPÉIA62,80%
BRAPQ232PUTR$ 23,2023,61% ATM 6 d.u.0,59-0.690,593,509%0,680,660,693.706,000,500.09EUROPÉIA70,24%
BRAPR249PUTR$ 24,9515,88% ITM 30 d.u.1,91-0.921,9102,142,122,163.629,002,250EUROPÉIA92,92%
BRAPF237CALLR$ 23,7027,51% ATM 30 d.u.0,590.40,59-11,94%0,590,580,603.544,0000.59AMERICANA36,75%
BRAPF234CALLR$ 23,4526,68% ATM 30 d.u.0,660.440,66-19,512%0,690,670,702.218,0000.66EUROPÉIA40,87%
BRAPE219CALLR$ 21,9549,92% ATM 6 d.u.1,170.71,1700,970,950,981.989,000,750.42AMERICANA66,92%
BRAPF227CALLR$ 22,7031,49% ATM 30 d.u.1,160.581,1601,041,021,061.430,0001.16AMERICANA53,51%
BRAPR232PUTR$ 23,2022,84% ATM 30 d.u.0,79-0.520,7900,940,920,95601,000,500.29EUROPÉIA54,76%
BRAPE224CALLR$ 22,4534,11% ATM 6 d.u.0,650.620,65-22,619%0,610,600,62520,000,250.4AMERICANA59,59%
BRAPF252CALLR$ 25,2028,87% OTM 30 d.u.0,240.20,24-11,111%0,240,230,24310,0000.24AMERICANA17,27%
BRAPQ242PUTR$ 24,2032,63% ITM 6 d.u.1,49-0.881,4916,406%1,491,471,50298,001,500EUROPÉIA89,15%
BRAPF222CALLR$ 22,2026,82% ATM 30 d.u.1,310.681,31-18,125%1,341,321,35262,000,500.81AMERICANA64,12%
BRAPF217CALLR$ 21,7035,46% ATM 30 d.u.1,870.711,8701,671,661,69187,001,000.87AMERICANA66,77%
BRAPQ234PUTR$ 23,4535,25% ATM 6 d.u.0,91-0.70,9128,169%0,850,840,86182,000,750.16EUROPÉIA71,49%
BRAPE214CALLR$ 21,4561,31% ITM 6 d.u.1,650.751,6501,391,381,40165,001,250.4AMERICANA72,04%
BRAPR229PUTR$ 22,9527,28% ATM 30 d.u.0,80-0.460,8012,676%0,810,790,82160,000,250.55EUROPÉIA49,96%
BRAPE227CALLR$ 22,7047,63% ATM 6 d.u.0,700.530,7000,470,460,47140,0000.7EUROPÉIA50,21%
BRAPQ237PUTR$ 23,7028,80% ATM 6 d.u.1,03-0.811,0332,051%1,051,031,06103,001,000.03EUROPÉIA82,19%
BRAPG262CALLR$ 26,2028,43% OTM 50 d.u.0,290.190,29-9,375%0,290,280,2990,0000.29EUROPÉIA16,06%
BRAPE222CALLR$ 22,2032,59% ATM 6 d.u.0,790.70,79-20,202%0,780,770,7979,000,500.29EUROPÉIA68,41%
BRAPF245CALLR$ 22,4521,42% ATM 30 d.u.1,000.651,0001,181,161,2000,250.75EUROPÉIA62,64%
BRAPR252PUTR$ 25,2011,59% ITM 30 d.u.2,117-0.992,1002,342,322,3502,500EUROPÉIA98,76%
BRAPR254PUTR$ 25,4543,64% ITM 30 d.u.2,91-0.722,9102,552,542,5702,750.16EUROPÉIA76,79%
BRAPR262PUTR$ 26,2034,76% ITM 30 d.u.3,31-0.843,3103,233,203,2503,500EUROPÉIA87,01%
BRAPF239CALLR$ 23,9527,70% OTM 30 d.u.0,510.360,51-15,00%0,510,490,5220.390,0000.51EUROPÉIA32,75%
BRAPF242CALLR$ 24,2030,71% OTM 30 d.u.0,520.340,5200,440,420,455.952,0000.52AMERICANA30,48%
BRAPF232CALLR$ 23,2032,25% ATM 30 d.u.0,940.50,9400,790,770,813.564,0000.94AMERICANA45,53%
BRAPR245PUTR$ 22,4528,07% ATM 30 d.u.0,60-0.370,6015,385%0,590,570,601.800,0000.6EUROPÉIA41,07%
BRAPF249CALLR$ 24,9530,29% OTM 30 d.u.0,320.240,3200,270,260,281.751,0000.32EUROPÉIA20,94%
BRAPQ224PUTR$ 22,4531,82% ATM 6 d.u.0,30-0.380,3030,435%0,280,270,291.680,0000.3EUROPÉIA39,59%
BRAPQ229PUTR$ 22,9531,70% ATM 6 d.u.0,54-0.550,5428,571%0,520,500,531.593,000,250.29EUROPÉIA57,34%
BRAPR222PUTR$ 22,2027,20% ATM 30 d.u.0,48-0.330,4811,628%0,500,480,511.440,0000.48EUROPÉIA36,12%
BRAPF262CALLR$ 26,2029,97% OTM 30 d.u.0,130.120,13-18,75%0,130,120,13270,0000.13AMERICANA9,88%
BRAPR219PUTR$ 21,9528,46% ATM 30 d.u.0,43-0.290,4322,857%0,420,400,43113,0000.43EUROPÉIA32,61%
BRAPF247CALLR$ 24,7028,14% OTM 30 d.u.0,320.250,32-13,514%0,320,310,3364,0000.32AMERICANA22,40%
BRAPQ214PUTR$ 21,4542,26% OTM 6 d.u.0,14-0.170,1400,070,060,07000.14EUROPÉIA18,85%