Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 20,13

    0,03 arrow +0,149%

    • R$ 20,29

      Máxima

    • R$ 20,06

      Mínima

    • 2.317.900,00

      Volume

    • 13/05/24, 17:58:25

      Último Negócio

    • R$ 20,18

      Abertura

    • R$ 46,70

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 20,33%

      IV (1a)

    • 21,00%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPQ203PUTR$ 19,2126,23% ATM 4 d.u.0,02-0.070,0200,020,010,02176,0000.02EUROPÉIA7,20%
BRAPQ228PUTR$ 21,7133,58% ITM 4 d.u.1,55-0.961,553,333%0,380,75093.069,001,580EUROPÉIA96,07%
BRAPF211CALLR$ 19,9618,86% ATM 28 d.u.0,760.650,7600,5001,0047.191,000,170.59AMERICANA63,05%
BRAPR228PUTR$ 21,7122,96% ITM 28 d.u.1,46-0.781,466,569%00041.168,001,580EUROPÉIA79,87%
BRAPR231PUTR$ 21,9623,97% ITM 28 d.u.1,68-0.811,68-0,592%00036.516,001,830EUROPÉIA82,85%
BRAPS216PUTR$ 20,4622,71% ATM 48 d.u.0,71-0.450,719,231%0,6701,3336.056,000,330.38EUROPÉIA48,56%
BRAPF206CALLR$ 19,4620,07% ATM 28 d.u.1,130.771,133,67%1,100,591,6033.410,000,670.46AMERICANA75,44%
BRAPG211CALLR$ 19,9619,45% ATM 48 d.u.1,050.671,05-22,222%00028.218,000,170.88AMERICANA63,66%
BRAPF216CALLR$ 20,4618,59% ATM 28 d.u.0,480.50,484,348%0,450,290,6226.403,0000.48AMERICANA47,60%
BRAPG216CALLR$ 20,4619,24% ATM 48 d.u.0,760.560,768,571%00018.588,0000.76AMERICANA52,36%
BRAPR216PUTR$ 20,4621,71% ATM 28 d.u.0,60-0.50,60-1,639%0,060,11018.243,000,330.27EUROPÉIA52,44%
BRAPQ223PUTR$ 21,2127,56% ITM 4 d.u.1,06-0.921,06-0,935%00015.933,001,080EUROPÉIA92,83%
BRAPF221CALLR$ 20,9618,47% ATM 28 d.u.0,280.350,28-3,448%0,440,120,769.039,0000.28AMERICANA32,55%
BRAPS211PUTR$ 19,9622,80% ATM 48 d.u.0,50-0.350,5000,480,350,608.207,0000.5EUROPÉIA38,81%
BRAPQ243PUTR$ 23,2158,74% ITM 4 d.u.3,05-0.973,05-1,929%0007.539,003,080EUROPÉIA97,34%
BRAPE213CALLR$ 20,2114,65% ATM 4 d.u.0,130.460,13-23,529%0,120,030,207.275,0000.13AMERICANA45,53%
BRAPF228CALLR$ 21,7119,74% OTM 28 d.u.0,130.190,13-7,143%0,180,060,307.228,0000.13EUROPÉIA16,81%
BRAPE203CALLR$ 19,2122,84% ATM 4 d.u.0,970.960,978,989%0,150,3006.399,000,920.05AMERICANA95,38%
BRAPR211PUTR$ 19,9620,72% ATM 28 d.u.0,35-0.360,35-10,256%0,390,270,505.083,0000.35EUROPÉIA38,31%
BRAPF226CALLR$ 21,4619,39% OTM 28 d.u.0,170.230,17-5,556%0,280,050,504.944,0000.17AMERICANA21,22%
BRAPQ231PUTR$ 21,9645,07% ITM 4 d.u.1,82-0.931,820,552%0004.350,001,830EUROPÉIA93,63%
BRAPG221CALLR$ 20,9619,45% ATM 48 d.u.0,540.440,54-15,625%0,3300,654.113,0000.54AMERICANA41,03%
BRAPR226PUTR$ 21,4621,66% ITM 28 d.u.1,24-0.741,24-6,767%1,0002,003.680,001,330EUROPÉIA76,49%
BRAPR221PUTR$ 20,9621,28% ATM 28 d.u.0,88-0.630,88-6,383%0,230,4503.170,000,830.05EUROPÉIA65,59%
BRAPF231CALLR$ 21,9620,15% OTM 28 d.u.0,100.150,1000,110,060,152.236,0000.1AMERICANA13,27%
BRAPE208CALLR$ 19,7116,82% ATM 4 d.u.0,490.860,49-3,922%0,280,010,541.423,000,420.07AMERICANA86,03%
BRAPQ218PUTR$ 20,7118,86% ATM 4 d.u.0,57-0.860,5721,277%0,610,320,901.257,000,580EUROPÉIA86,88%
BRAPR246PUTR$ 23,4628,56% ITM 28 d.u.3,06-0.923,06-2,857%0001.209,003,330EUROPÉIA93,37%
BRAPR197PUTR$ 19,7121,84% ATM 28 d.u.0,29-0.30,2900,250,100,391.079,0000.29EUROPÉIA32,58%
BRAPE218CALLR$ 20,7118,37% ATM 4 d.u.0,030.130,03-25,00%0,110,020,201.040,0000.03AMERICANA12,51%
BRAPG191CALLR$ 17,9620,19% ITM 48 d.u.2,650.952,659,504%000795,002,170.48AMERICANA93,71%
BRAPF207CALLR$ 20,7118,89% ATM 28 d.u.0,380.420,3872,727%0,4000,80678,0000.38EUROPÉIA40,00%
BRAPS206PUTR$ 19,4623,02% ATM 48 d.u.0,34-0.260,343,03%0,400,200,60654,0000.34EUROPÉIA29,69%
BRAPT250PUTR$ 20,8224,34% ATM 68 d.u.1,00-0.471,0017,647%0,910,771,05646,000,690.31EUROPÉIA52,09%
BRAPR206PUTR$ 19,4621,49% ATM 28 d.u.0,21-0.240,21-8,696%0,210,180,24642,0000.21EUROPÉIA26,16%
BRAPQ208PUTR$ 19,7120,20% ATM 4 d.u.0,05-0.180,05-28,571%0,010,010615,0000.05EUROPÉIA18,49%
BRAPQ238PUTR$ 22,7158,82% ITM 4 d.u.2,57-0.942,57-1,908%000512,002,580EUROPÉIA94,91%
BRAPR238PUTR$ 22,7127,97% ITM 28 d.u.2,38-0.862,381,277%1,880,753,00473,002,580EUROPÉIA88,20%
BRAPF236CALLR$ 22,4621,06% OTM 28 d.u.0,060.090,0600,0800,15450,0000.06AMERICANA8,23%
BRAPQ213PUTR$ 20,2117,79% ATM 4 d.u.0,20-0.530,20-16,667%0,420,130,71422,000,080.12EUROPÉIA53,83%
BRAPG226CALLR$ 21,4618,97% OTM 48 d.u.0,350.330,35-36,364%000350,0000.35AMERICANA30,32%
BRAPR201PUTR$ 18,9622,29% OTM 28 d.u.0,12-0.150,12-7,692%0,140,080,19337,0000.12EUROPÉIA16,78%
BRAPT227PUTR$ 21,5723,67% ITM 68 d.u.1,39-0.591,3913,008%1,371,231,50289,001,440EUROPÉIA63,24%
BRAPS191PUTR$ 17,9625,08% OTM 48 d.u.0,10-0.090,1000,320,030,60157,0000.1EUROPÉIA11,25%
BRAPR181PUTR$ 16,9629,38% OTM 28 d.u.0,02-0.030,02-33,333%0,1800,35120,0000.02EUROPÉIA3,23%
BRAPR196PUTR$ 18,4623,53% OTM 28 d.u.0,07-0.090,0716,667%0,360,010,70112,0000.07EUROPÉIA10,58%
BRAPR207PUTR$ 20,7120,29% ATM 28 d.u.0,70-0.570,70-12,50%00070,000,580.12EUROPÉIA59,49%
BRAPG231CALLR$ 21,9619,89% OTM 48 d.u.0,250.250,254,167%00050,0000.25AMERICANA22,35%
BRAPR191PUTR$ 17,9624,76% OTM 28 d.u.0,04-0.050,04-20,00%0,050,030,0638,0000.04EUROPÉIA6,48%
BRAPX182PUTR$ 17,0728,26% OTM 157 d.u.0,27-0.110,27-3,571%0,280,250,3027,0000.27EUROPÉIA16,09%