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/BRAP4

BRAP4 BRADESPAR PN

    • R$ 15,50

    -0,48 arrow -3,004%

    • R$ 16,04

      Máxima

    • R$ 15,38

      Mínima

    • 7.915.900,00

      Volume

    • 17/06/25, 17:56:50

      Último Negócio

    • R$ 15,97

      Abertura

    • R$ 123,13

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 35,78%

      IV (1a)

    • 22,01%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPS162PUTR$ 15,3339,23% ATM 22 d.u.0,55-0.40,5557,143%0,450,210,70807.206,0000.55EUROPÉIA44,63%
BRAPS170PUTR$ 16,0834,10% ATM 22 d.u.0,85-0.580,8546,552%0,280,550172.470,000,580.27EUROPÉIA61,88%
BRAPS180PUTR$ 17,0832,87% ITM 22 d.u.1,55-0.81,5537,168%0,140,270154.550,001,580EUROPÉIA82,41%
BRAPR165PUTR$ 15,6064,54% ATM 2 d.u.0,40-0.530,40110,526%0,450,170,72150.221,000,100.3EUROPÉIA54,88%
BRAPR170PUTR$ 16,1065,38% ATM 2 d.u.0,73-0.730,7392,105%0,140,280109.736,000,600.13EUROPÉIA74,65%
BRAPS175PUTR$ 16,5823,92% ITM 22 d.u.1,03-0.781,0324,096%0,110,220104.503,001,080EUROPÉIA79,62%
BRAPR167PUTR$ 15,8562,51% ATM 2 d.u.0,54-0.640,54107,692%0,480,350,6073.683,000,350.19EUROPÉIA65,92%
BRAPR200PUTR$ 19,10150,25% ITM 2 d.u.3,64-0.933,6418,954%00072.485,003,600.04EUROPÉIA94,73%
BRAPS155PUTR$ 14,5839,92% OTM 22 d.u.0,29-0.250,2938,095%0,030,05070.231,0000.29EUROPÉIA28,91%
BRAPT162PUTR$ 15,3333,26% ATM 42 d.u.0,60-0.380,6022,449%0,500,350,6557.536,0000.6EUROPÉIA43,14%
BRAPS200PUTR$ 19,0833,63% ITM 22 d.u.3,38-0.973,3813,423%00054.080,003,580EUROPÉIA97,87%
BRAPF165CALLR$ 15,6056,15% ATM 2 d.u.0,270.470,27-56,452%0,030,05052.870,0000.27AMERICANA44,71%
BRAPS160PUTR$ 15,0837,65% ATM 22 d.u.0,42-0.340,4244,828%0,400,300,5051.449,0000.42EUROPÉIA38,46%
BRAPG180CALLR$ 17,0834,18% OTM 22 d.u.0,180.210,18-35,714%0,170,130,2047.019,0000.18AMERICANA18,43%
BRAPG170CALLR$ 16,0834,02% ATM 22 d.u.0,450.420,45-38,356%0,940,401,4845.197,0000.45AMERICANA38,10%
BRAPS195PUTR$ 18,5831,14% ITM 22 d.u.2,89-0.962,8921,429%00038.700,003,080EUROPÉIA97,08%
BRAPR192PUTR$ 18,35116,40% ITM 2 d.u.2,87-0.942,8719,087%00038.039,002,850.02EUROPÉIA95,25%
BRAPS165PUTR$ 15,5837,73% ATM 22 d.u.0,64-0.460,6460,00%0,440,180,7036.410,000,080.56EUROPÉIA50,00%
BRAPS190PUTR$ 18,0833,34% ITM 22 d.u.2,43-0.922,4323,35%00035.025,002,580EUROPÉIA93,28%
BRAPF167CALLR$ 15,8549,44% ATM 2 d.u.0,140.320,14-68,889%0,020,03030.200,0000.14EUROPÉIA30,66%
BRAPF170CALLR$ 16,1052,42% ATM 2 d.u.0,090.220,09-68,966%0,120,030,2129.941,0000.09AMERICANA20,77%
BRAPG175CALLR$ 16,5833,44% OTM 22 d.u.0,280.30,28-39,13%0,450,220,6928.822,0000.28AMERICANA26,88%
BRAPS157PUTR$ 14,8338,17% ATM 22 d.u.0,34-0.290,3441,667%0,340,150,5325.985,0000.34EUROPÉIA33,14%
BRAPR187PUTR$ 17,85123,83% ITM 2 d.u.2,42-0.892,1617,391%0,010,01025.920,002,350EUROPÉIA90,75%
BRAPF172CALLR$ 16,3552,79% OTM 2 d.u.0,050.140,05-75,00%0,220,030,4224.922,0000.05EUROPÉIA12,78%
BRAPH162CALLR$ 15,3327,89% ATM 42 d.u.0,970.630,97000024.810,000,170.8EUROPÉIA59,10%
BRAPS167PUTR$ 15,8337,15% ATM 22 d.u.0,76-0.510,7658,333%0,630,310,9520.625,000,330.43EUROPÉIA55,70%
BRAPR270PUTR$ 22,35397,90% ITM 2 d.u.7,341-0.86,7513,065%3,156,30020.025,006,850EUROPÉIA88,62%
BRAPH170CALLR$ 16,0831,16% ATM 42 d.u.0,680.480,68-29,897%0,270,53017.580,0000.68AMERICANA42,78%
BRAPR225PUTR$ 21,60201,80% ITM 2 d.u.6,12-0.966,1210,27%00016.524,006,100.02EUROPÉIA97,32%
BRAPS225PUTR$ 21,5841,95% ITM 22 d.u.5,84-0.995,844,659%00015.768,006,080EUROPÉIA99,59%
BRAPR210PUTR$ 20,10146,86% ITM 2 d.u.4,60-0.974,605,505%00014.071,004,600EUROPÉIA97,95%
BRAPR252PUTR$ 24,35339,71% ITM 2 d.u.9,00-0.919,0024,827%00013.482,008,850.15EUROPÉIA94,95%
BRAPR243PUTR$ 21,35186,98% ITM 2 d.u.5,86-0.975,868,519%1,092,17011.720,005,850.01EUROPÉIA97,72%
BRAPR162PUTR$ 15,3555,81% ATM 2 d.u.0,23-0.40,2376,923%0,020,0308.424,0000.23EUROPÉIA42,41%
BRAPF162CALLR$ 15,3562,18% ATM 2 d.u.0,430.590,43-24,561%0008.110,000,150.28EUROPÉIA56,61%
BRAPG172CALLR$ 16,3333,85% OTM 22 d.u.0,360.360,36-38,983%0,230,010,457.713,0000.36EUROPÉIA32,34%
BRAPR160PUTR$ 15,1058,00% ATM 2 d.u.0,15-0.290,1566,667%0,120,030,207.643,0000.15EUROPÉIA30,85%
BRAPG177CALLR$ 16,8332,78% OTM 22 d.u.0,210.250,21-43,243%0,180,080,287.106,0000.21EUROPÉIA21,73%
BRAPT147PUTR$ 13,8336,35% OTM 42 d.u.0,21-0.160,215,00%0,010,0106.976,0000.21EUROPÉIA20,05%
BRAPS172PUTR$ 16,3337,57% ITM 22 d.u.1,07-0.621,0750,704%0,300,6005.452,000,830.24EUROPÉIA66,39%
BRAPR175PUTR$ 16,6057,98% ITM 2 d.u.1,12-0.91,1260,00%1,410,702,125.426,001,100.02EUROPÉIA90,88%
BRAPG190CALLR$ 18,0832,74% OTM 22 d.u.0,050.080,05-44,444%0,080,030,125.232,0000.05AMERICANA6,39%
BRAPG165CALLR$ 15,5835,21% ATM 22 d.u.0,690.540,69-28,866%0,180,3605.089,0000.69AMERICANA50,30%
BRAPF177CALLR$ 16,8558,27% OTM 2 d.u.0,020.060,02-80,00%0,100,010,184.733,0000.02EUROPÉIA5,32%
BRAPG185CALLR$ 17,5833,57% OTM 22 d.u.0,100.130,10-33,333%0,240,070,404.496,0000.1AMERICANA11,42%
BRAPR177PUTR$ 16,8585,53% ITM 2 d.u.1,42-0.851,4261,364%0,180,3504.446,001,350.07EUROPÉIA86,88%
BRAPG162CALLR$ 15,3337,93% ATM 22 d.u.0,870.60,87-13,00%0003.350,000,170.7EUROPÉIA55,71%
BRAPS147PUTR$ 13,8341,27% OTM 22 d.u.0,14-0.140,1440,00%0,130,010,253.220,0000.14EUROPÉIA16,68%
BRAPT167PUTR$ 15,8331,91% ATM 42 d.u.0,80-0.470,8011,111%0003.200,000,330.47EUROPÉIA52,41%