Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 16,22

    0,03 arrow +0,185%

    • R$ 16,42

      Máxima

    • R$ 16,15

      Mínima

    • 3.362.500,00

      Volume

    • 02/05/25, 18:33:35

      Último Negócio

    • R$ 16,29

      Abertura

    • R$ 54,68

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 25,40%

      IV (1a)

    • 23,59%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPE170CALLR$ 16,0828,17% ATM 9 d.u.0,460.610,464,545%0,120,24021.129,000,140.32EUROPÉIA58,84%
BRAPQ175PUTR$ 16,5826,69% ATM 9 d.u.0,49-0.620,49-5,769%0,570,151,0019.777,000,360.13EUROPÉIA64,37%
BRAPF175CALLR$ 16,6023,78% ATM 33 d.u.0,510.490,51-3,774%0,650,440,8519.464,0000.51AMERICANA45,45%
BRAPF167CALLR$ 15,8525,10% ATM 33 d.u.0,950.690,9500,280,57014.812,000,370.58EUROPÉIA65,40%
BRAPE177CALLR$ 16,8325,56% ATM 9 d.u.0,120.260,129,091%0,140,100,1713.670,0000.12AMERICANA24,44%
BRAPR177PUTR$ 16,8523,69% ATM 33 d.u.0,75-0.580,75-5,063%00013.036,000,630.12EUROPÉIA61,36%
BRAPF170CALLR$ 16,1025,23% ATM 33 d.u.0,800.620,802,564%0,050,10012.850,000,120.68AMERICANA58,79%
BRAPQ167PUTR$ 15,8327,50% ATM 9 d.u.0,15-0.280,15-11,765%0,120,070,1612.299,0000.15EUROPÉIA29,75%
BRAPE172CALLR$ 16,3327,53% ATM 9 d.u.0,320.490,3214,286%0,300,150,4510.269,0000.32AMERICANA47,34%
BRAPQ177PUTR$ 16,8324,34% ATM 9 d.u.0,64-0.750,64-5,882%0,150,3009.381,000,610.03EUROPÉIA76,57%
BRAPR162PUTR$ 15,3526,16% OTM 33 d.u.0,19-0.210,19-13,636%0,260,010,508.915,0000.19EUROPÉIA23,73%
BRAPQ172PUTR$ 16,3327,99% ATM 9 d.u.0,36-0.510,3600,030,0608.687,000,110.25EUROPÉIA52,65%
BRAPF172CALLR$ 16,3524,20% ATM 33 d.u.0,640.560,643,226%0,020,0308.207,0000.64EUROPÉIA52,37%
BRAPE167CALLR$ 15,8324,20% ATM 9 d.u.0,580.740,58-14,706%0,020,0307.284,000,390.19AMERICANA72,93%
BRAPR167PUTR$ 15,8524,50% ATM 33 d.u.0,30-0.310,30-14,286%0007.211,0000.3EUROPÉIA34,17%
BRAPR182PUTR$ 17,3516,63% ITM 33 d.u.0,95-0.790,95-12,844%0,140,2706.250,001,130EUROPÉIA80,68%
BRAPF185CALLR$ 17,6022,74% OTM 33 d.u.0,170.230,1700006.045,0000.17AMERICANA20,43%
BRAPI192CALLR$ 18,3323,64% OTM 98 d.u.0,500.340,5000,700,401,006.000,0000.5EUROPÉIA28,76%
BRAPE180CALLR$ 17,0825,53% OTM 9 d.u.0,070.170,0700,100,050,155.484,0000.07EUROPÉIA15,89%
BRAPQ170PUTR$ 16,0825,99% ATM 9 d.u.0,22-0.380,22-8,333%0,180,080,285.249,0000.22EUROPÉIA40,27%
BRAPQ165PUTR$ 15,5828,89% ATM 9 d.u.0,10-0.20,10-23,077%0,0700,133.760,0000.1EUROPÉIA21,33%
BRAPF187CALLR$ 17,8523,67% OTM 33 d.u.0,140.190,147,692%0,120,080,153.268,0000.14EUROPÉIA16,80%
BRAPR175PUTR$ 16,6022,08% ATM 33 d.u.0,57-0.510,57-10,937%0002.850,000,380.19EUROPÉIA54,65%
BRAPE175CALLR$ 16,5826,97% ATM 9 d.u.0,210.380,2123,529%0,220,090,342.823,0000.21EUROPÉIA35,75%
BRAPF177CALLR$ 16,8523,06% ATM 33 d.u.0,390.420,39-2,50%0,020,0302.678,0000.39EUROPÉIA38,42%
BRAPU152PUTR$ 14,3327,27% OTM 98 d.u.0,20-0.130,2000002.600,0000.2EUROPÉIA17,34%
BRAPF180CALLR$ 17,1022,89% OTM 33 d.u.0,300.350,30-3,226%0,320,250,382.449,0000.3AMERICANA31,78%
BRAPF182CALLR$ 17,3522,92% OTM 33 d.u.0,230.290,23-4,167%0,170,060,272.082,0000.23EUROPÉIA25,84%
BRAPR157PUTR$ 14,8528,73% OTM 33 d.u.0,13-0.140,1300,130,100,161.989,0000.13EUROPÉIA16,84%
BRAPR170PUTR$ 16,1024,86% ATM 33 d.u.0,40-0.380,40-6,977%0,260,100,411.897,0000.4EUROPÉIA41,03%
BRAPR165PUTR$ 15,6025,89% ATM 33 d.u.0,25-0.260,25-13,793%0,200,100,301.789,0000.25EUROPÉIA29,09%
BRAPT150PUTR$ 14,0829,36% OTM 73 d.u.0,15-0.110,1500001.200,0000.15EUROPÉIA14,57%
BRAPW160PUTR$ 15,0826,38% OTM 143 d.u.0,40-0.20,4000,050,1001.200,0000.4EUROPÉIA26,15%
BRAPS160PUTR$ 15,0826,72% OTM 53 d.u.0,22-0.190,22-37,143%0,230,070,381.122,0000.22EUROPÉIA22,47%
BRAPR172PUTR$ 16,3524,46% ATM 33 d.u.0,50-0.440,50-7,407%0,340,080,601.041,000,130.37EUROPÉIA47,69%
BRAPX18PUTR$ 16,2125,09% ATM 163 d.u.0,70-0.30,70-2,778%0,160,3201.000,0000.7EUROPÉIA37,49%
BRAPU160PUTR$ 15,0826,44% OTM 98 d.u.0,33-0.20,3313,793%000990,0000.33EUROPÉIA25,27%
BRAPQ162PUTR$ 15,3330,89% OTM 9 d.u.0,07-0.140,0700,060,030,08782,0000.07EUROPÉIA15,46%
BRAPR155PUTR$ 14,6029,32% OTM 33 d.u.0,10-0.110,10-16,667%0,020,030659,0000.1EUROPÉIA13,59%
BRAPE182CALLR$ 17,3325,77% OTM 9 d.u.0,040.110,04-20,00%0,090,020,15538,0000.04AMERICANA9,88%
BRAPQ197PUTR$ 18,83414,32% ITM 9 d.u.6,671-0.422,4014,833%000480,002,610EUROPÉIA71,77%
BRAPR180PUTR$ 17,1023,74% ITM 33 d.u.0,91-0.650,9126,389%1,100,501,70455,000,880.03EUROPÉIA67,72%
BRAPX226PUTR$ 21,7119,86% ITM 163 d.u.3,87-0.893,871,044%000387,005,490EUROPÉIA91,60%
BRAPL250CALLR$ 21,9624,54% OTM 163 d.u.0,240.160,2400,360,210,50360,0000.24AMERICANA11,36%
BRAPF194CALLR$ 18,6024,29% OTM 33 d.u.0,060.090,0600,0600,12216,0000.06AMERICANA7,96%
BRAPQ160PUTR$ 15,0833,01% OTM 9 d.u.0,05-0.10,0500,100,010,18175,0000.05EUROPÉIA11,29%
BRAPE190CALLR$ 18,0832,64% OTM 9 d.u.0,020.050,02100,00%0,0200,03164,0000.02EUROPÉIA4,31%
BRAPR195PUTR$ 18,5824,60% ITM 285 d.u.1,59-0.431,592,581%000159,002,360EUROPÉIA53,51%
BRAPR150PUTR$ 14,1032,01% OTM 33 d.u.0,07-0.080,07-12,50%0,060,010,10140,0000.07EUROPÉIA9,71%
BRAPQ147PUTR$ 13,8343,14% OTM 9 d.u.0,01-0.020,01-66,667%000112,0000.01EUROPÉIA2,43%