Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 17,69

    -0,11 arrow -0,618%

    • R$ 17,92

      Máxima

    • R$ 17,66

      Mínima

    • 4.479.000,00

      Volume

    • 19/03/25, 17:59:50

      Último Negócio

    • R$ 17,76

      Abertura

    • R$ 79,54

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 22,24%

      IV (1a)

    • 21,65%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPC185CALLR$ 17,5631,49% ATM 2 d.u.0,280.620,28-26,316%0,290,270,308.986,000,130.15AMERICANA61,24%
BRAPQ182PUTR$ 18,2522,82% ATM 39 d.u.0,74-0.530,74-5,128%00049.097,000,560.18EUROPÉIA56,67%
BRAPD176CALLR$ 17,6622,30% ATM 21 d.u.0,570.590,57-12,308%0,430,270,5942.891,000,030.54EUROPÉIA56,45%
BRAPC164CALLR$ 16,31122,92% ITM 2 d.u.1,640.791,642,50%0,8201,6439.998,001,380.26EUROPÉIA75,69%
BRAPD174CALLR$ 17,4122,83% ATM 21 d.u.0,730.670,73-9,877%00039.798,000,280.45AMERICANA64,56%
BRAPE172CALLR$ 17,2524,96% ATM 39 d.u.1,140.71,1400,110,21037.989,000,440.7AMERICANA65,99%
BRAPD179CALLR$ 17,9122,24% ATM 21 d.u.0,440.50,44-10,204%0,370,300,4322.598,0000.44AMERICANA47,77%
BRAPC170CALLR$ 17,0655,64% ATM 2 d.u.0,760.780,76-6,173%0,760,680,8322.447,000,630.13AMERICANA76,66%
BRAPP176PUTR$ 17,6622,31% ATM 21 d.u.0,35-0.410,359,375%0,500,300,7020.340,0000.35EUROPÉIA43,55%
BRAPP171PUTR$ 17,1623,16% ATM 21 d.u.0,19-0.260,1900,1100,2118.226,0000.19EUROPÉIA27,97%
BRAPP179PUTR$ 17,9121,90% ATM 21 d.u.0,46-0.50,462,222%0,760,401,1313.177,000,220.24EUROPÉIA52,22%
BRAPD184CALLR$ 18,4121,96% ATM 21 d.u.0,240.330,24-4,00%0,170,100,2411.283,0000.24AMERICANA31,20%
BRAPD186CALLR$ 18,6622,45% OTM 21 d.u.0,180.270,18-5,263%0,190,040,3511.000,0000.18EUROPÉIA24,55%
BRAPO19PUTR$ 19,5687,38% ITM 2 d.u.1,919-0.891,72-5,495%0008.772,001,870EUROPÉIA90,60%
BRAPE177CALLR$ 17,7522,61% ATM 39 d.u.0,780.590,78-2,50%0,5401,078.716,0000.78AMERICANA55,71%
BRAPD166CALLR$ 16,6631,29% ITM 21 d.u.1,400.81,402,941%0,7801,568.611,001,030.37EUROPÉIA77,00%
BRAPD171CALLR$ 17,1625,26% ATM 21 d.u.0,940.730,94-1,053%0,240,4808.405,000,530.41EUROPÉIA70,17%
BRAPC173CALLR$ 17,3130,19% ATM 2 d.u.0,450.80,45-19,643%0,570,450,708.226,000,380.07EUROPÉIA79,73%
BRAPL18CALLR$ 17,1327,05% ATM 193 d.u.2,890.752,893,214%2,171,343,008.048,000,562.33EUROPÉIA66,94%
BRAPC180CALLR$ 18,0629,13% ATM 2 d.u.0,060.230,06-45,455%0,090,050,126.314,0000.06AMERICANA22,04%
BRAPC178CALLR$ 17,8129,57% ATM 2 d.u.0,140.420,14-30,00%0,070,1306.170,0000.14EUROPÉIA40,88%
BRAPQ177PUTR$ 17,7523,85% ATM 39 d.u.0,52-0.410,526,122%0,3500,705.249,000,060.46EUROPÉIA44,77%
BRAPC175CALLR$ 16,5662,48% ITM 2 d.u.1,200.891,20-4,00%0,8001,604.052,001,130.07AMERICANA88,03%
BRAPC160CALLR$ 16,0673,77% ITM 2 d.u.1,680.941,68-4,545%0003.337,001,630.05AMERICANA92,70%
BRAPO185PUTR$ 17,5626,11% ATM 2 d.u.0,10-0.350,1011,111%0,210,020,403.160,0000.1EUROPÉIA36,33%
BRAPD164CALLR$ 16,4127,29% ITM 21 d.u.1,550.871,551,974%0,970,371,563.050,001,280.27AMERICANA85,35%
BRAPP169PUTR$ 16,9124,60% ATM 21 d.u.0,15-0.210,157,143%0,290,100,482.631,0000.15EUROPÉIA22,60%
BRAPR172PUTR$ 17,2723,79% ATM 63 d.u.0,42-0.30,42-45,455%0,370,320,422.520,0000.42EUROPÉIA33,88%
BRAPP186PUTR$ 18,6620,70% ITM 21 d.u.0,92-0.750,92-3,158%1,3502,702.484,000,970EUROPÉIA77,10%
BRAPD229CALLR$ 22,9153,34% OTM 21 d.u.0,070.060,07600,00%0002.310,0000.07AMERICANA4,59%
BRAPD189CALLR$ 18,9122,67% OTM 21 d.u.0,130.210,138,333%0,080,040,122.214,0000.13AMERICANA18,77%
BRAPE170CALLR$ 17,0026,37% ATM 39 d.u.1,340.741,343,077%0001.376,000,690.65EUROPÉIA70,04%
BRAPQ185PUTR$ 18,5021,86% ATM 39 d.u.0,86-0.60,8610,256%0001.374,000,810.05EUROPÉIA62,92%
BRAPQ167PUTR$ 16,7524,70% OTM 39 d.u.0,21-0.210,21-4,545%0,430,180,681.271,0000.21EUROPÉIA23,56%
BRAPQ165PUTR$ 16,5025,95% OTM 39 d.u.0,18-0.180,1812,50%0,330,150,501.210,0000.18EUROPÉIA20,38%
BRAPD156CALLR$ 15,6648,38% ITM 21 d.u.2,410.852,4120,50%1,2102,411.205,002,030.38EUROPÉIA81,07%
BRAPE182CALLR$ 18,2523,06% ATM 39 d.u.0,550.470,55-3,509%0,5401,071.187,0000.55AMERICANA43,36%
BRAPE187CALLR$ 18,7523,99% OTM 39 d.u.0,390.360,3918,182%0,700,321,071.035,0000.39AMERICANA32,62%
BRAPL250CALLR$ 22,8824,70% OTM 193 d.u.0,560.270,5600,520,280,75728,0000.56AMERICANA20,11%
BRAPD169CALLR$ 16,9130,30% ATM 21 d.u.1,200.751,2010,092%0,210,410720,000,780.42AMERICANA72,43%
BRAPE192CALLR$ 19,2521,10% OTM 39 d.u.0,190.230,19-9,524%0,1300,26710,0000.19AMERICANA20,68%
BRAPC155CALLR$ 15,56132,07% ITM 2 d.u.2,280.882,2893,22%000684,002,130.15AMERICANA85,09%
BRAPP164PUTR$ 16,4126,03% OTM 21 d.u.0,08-0.120,08-11,111%0,370,080,66580,0000.08EUROPÉIA13,43%
BRAPO173PUTR$ 17,3129,70% ATM 2 d.u.0,05-0.190,05-44,444%000519,0000.05EUROPÉIA19,86%
BRAPQ160PUTR$ 16,0027,49% OTM 39 d.u.0,12-0.120,12-53,846%0,140,010,26481,0000.12EUROPÉIA14,45%
BRAPQ175PUTR$ 17,5022,39% ATM 39 d.u.0,38-0.350,382,703%0,940,371,50380,0000.38EUROPÉIA37,94%
BRAPQ172PUTR$ 17,2524,70% ATM 39 d.u.0,35-0.30,359,375%000370,0000.35EUROPÉIA33,81%
BRAPC195CALLR$ 18,5631,57% ATM 2 d.u.0,010.050,01-50,00%0,0100,02334,0000.01AMERICANA4,60%
BRAPP166PUTR$ 16,6624,47% OTM 21 d.u.0,10-0.150,10-9,091%0,110,060,15249,0000.1EUROPÉIA16,67%
BRAPP174PUTR$ 17,4121,61% ATM 21 d.u.0,24-0.320,244,348%0,380,250,50246,0000.24EUROPÉIA34,52%