Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 15,74

    0arrow +0%

    • R$ 16,06

      Máxima

    • R$ 15,63

      Mínima

    • 6.448.700,00

      Volume

    • 01/08/25, 18:39:21

      Último Negócio

    • R$ 15,94

      Abertura

    • R$ 102,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 28,60%

      IV (1a)

    • 22,18%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPH167CALLR$ 15,8328,32% ATM 10 d.u.0,350.510,35-7,895%0,380,200,5556.200,0000.35EUROPÉIA48,49%
BRAPU165PUTR$ 15,5826,20% ATM 35 d.u.0,41-0.370,41-19,608%0,320,150,4938.837,0000.41EUROPÉIA40,49%
BRAPI165CALLR$ 15,5826,70% ATM 35 d.u.0,860.630,86-1,149%00034.343,000,160.7AMERICANA59,26%
BRAPU172PUTR$ 16,3326,68% ATM 35 d.u.0,79-0.560,79-7,059%00031.757,000,590.2EUROPÉIA59,41%
BRAPI167CALLR$ 15,8326,17% ATM 35 d.u.0,710.570,7100,130,25026.023,0000.71EUROPÉIA53,10%
BRAPI172CALLR$ 16,3327,45% ATM 35 d.u.0,510.450,514,082%0,210,41014.522,0000.51EUROPÉIA40,73%
BRAPT172PUTR$ 16,3332,12% ATM 10 d.u.0,71-0.680,71-6,579%0,490,150,8213.524,000,590.12EUROPÉIA70,07%
BRAPT160PUTR$ 15,0825,22% ATM 10 d.u.0,07-0.160,07-53,333%0,100,040,1510.955,0000.07EUROPÉIA17,62%
BRAPI17CALLR$ 17,0825,40% OTM 35 d.u.0,230.270,23-11,538%0,210,090,3210.852,0000.23AMERICANA23,58%
BRAPH165CALLR$ 15,5824,57% ATM 10 d.u.0,440.630,44-10,204%0,120,24010.073,000,160.28AMERICANA61,40%
BRAPI168CALLR$ 16,8327,10% OTM 35 d.u.0,330.330,33-8,333%0009.388,0000.33EUROPÉIA29,64%
BRAPT167PUTR$ 15,8330,83% ATM 10 d.u.0,39-0.490,39-7,143%0,410,100,718.596,000,090.3EUROPÉIA51,58%
BRAPI170CALLR$ 16,0830,56% ATM 35 d.u.0,690.510,6915,00%0,480,010,955.589,0000.69AMERICANA46,57%
BRAPU164PUTR$ 16,5822,94% ITM 35 d.u.0,86-0.640,867,50%1,080,431,725.118,000,840.02EUROPÉIA66,99%
BRAPT164PUTR$ 16,5815,81% ITM 10 d.u.0,77-0.930,77-21,429%0005.087,000,840EUROPÉIA93,36%
BRAPI164CALLR$ 16,5826,69% OTM 35 d.u.0,400.390,4000,150,3004.140,0000.4AMERICANA34,79%
BRAPT165PUTR$ 15,5829,62% ATM 10 d.u.0,26-0.390,26-13,333%0,250,070,423.405,0000.26EUROPÉIA40,86%
BRAPI180CALLR$ 18,0828,99% OTM 35 d.u.0,120.140,1200,210,060,362.686,0000.12AMERICANA12,10%
BRAPH160CALLR$ 15,0822,84% ATM 10 d.u.0,790.860,79-3,659%0,280,5502.560,000,660.13AMERICANA84,90%
BRAPL250CALLR$ 21,9628,40% OTM 100 d.u.0,080.070,0800,130,070,192.499,0000.08AMERICANA4,82%
BRAPH164CALLR$ 16,5827,93% OTM 10 d.u.0,100.210,10-23,077%0,120,080,152.479,0000.1AMERICANA19,22%
BRAPM193PUTR$ 19,33118,48% ITM 116 d.u.6,616-0.412,4000002.110,003,590EUROPÉIA72,01%
BRAPH170CALLR$ 16,0827,23% ATM 10 d.u.0,230.390,23-8,00%0001.525,0000.23AMERICANA37,22%
BRAPU162PUTR$ 15,3328,68% ATM 35 d.u.0,37-0.320,37-7,50%0,330,150,501.235,0000.37EUROPÉIA35,85%
BRAPI178CALLR$ 17,8326,72% OTM 35 d.u.0,120.150,12-7,692%0,140,080,191.219,0000.12EUROPÉIA13,12%
BRAPI175CALLR$ 17,5825,68% OTM 35 d.u.0,140.180,14-12,50%0001.087,0000.14AMERICANA15,52%
BRAPH182CALLR$ 17,3332,80% OTM 10 d.u.0,040.090,04-20,00%0,040,020,05737,0000.04EUROPÉIA7,69%
BRAPU160PUTR$ 15,0828,74% ATM 35 d.u.0,29-0.270,29-6,452%0,290,080,50732,0000.29EUROPÉIA30,33%
BRAPU157PUTR$ 14,8329,20% OTM 35 d.u.0,23-0.220,23-11,538%0,240,070,40610,0000.23EUROPÉIA25,50%
BRAPH172CALLR$ 16,3329,96% ATM 10 d.u.0,180.310,18-5,263%0,260,140,37526,0000.18EUROPÉIA28,77%
BRAPU155PUTR$ 14,5829,63% OTM 35 d.u.0,18-0.180,18-10,00%0,030,060466,0000.18EUROPÉIA21,14%
BRAPH17CALLR$ 17,0830,63% OTM 10 d.u.0,050.110,0500,060,040,08460,0000.05AMERICANA9,94%
BRAPJ170CALLR$ 17,0826,87% OTM 55 d.u.0,450.360,45-4,255%000450,0000.45AMERICANA31,29%
BRAPV125PUTR$ 12,5836,23% OTM 55 d.u.0,07-0.060,0700,3000,59420,0000.07EUROPÉIA7,97%
BRAPH175CALLR$ 17,5834,27% OTM 10 d.u.0,030.070,03-25,00%0,080,010,15411,0000.03AMERICANA5,73%
BRAPT155PUTR$ 14,5832,83% OTM 10 d.u.0,05-0.10,05-16,667%0,1000,20400,0000.05EUROPÉIA11,18%
BRAPV145PUTR$ 14,5828,31% OTM 55 d.u.0,24-0.20,24-7,692%0,3900,77327,0000.24EUROPÉIA23,36%
BRAPJ159CALLR$ 16,0826,15% ATM 55 d.u.0,820.550,82-4,651%0,370,740252,0000.82AMERICANA49,85%
BRAPU167PUTR$ 15,8326,75% ATM 35 d.u.0,53-0.430,53-10,169%0,650,301,00202,000,090.44EUROPÉIA47,05%
BRAPI185CALLR$ 18,5828,80% OTM 35 d.u.0,070.090,0700,2300,45175,0000.07AMERICANA7,62%
BRAPV140PUTR$ 14,0829,89% OTM 55 d.u.0,17-0.140,170000170,0000.17EUROPÉIA17,58%
BRAPT162PUTR$ 15,3331,37% ATM 10 d.u.0,19-0.30,19-17,391%0,150,050,25149,0000.19EUROPÉIA31,79%
BRAPL18CALLR$ 16,2131,23% ATM 100 d.u.1,400.581,4022,807%1,301,001,60140,0001.4EUROPÉIA50,57%
BRAPV155PUTR$ 15,5828,29% ATM 55 d.u.0,55-0.360,555,769%0,3500,70101,0000.55EUROPÉIA41,06%
BRAPK180CALLR$ 18,0825,44% OTM 80 d.u.0,350.270,35-58,333%0,510,011,0070,0000.35AMERICANA22,64%
BRAPW155PUTR$ 15,5827,37% ATM 80 d.u.0,60-0.340,6000,4300,8560,0000.6EUROPÉIA39,87%
BRAPJ180CALLR$ 18,0830,15% OTM 55 d.u.0,290.240,29-45,283%00059,0000.29AMERICANA19,68%
BRAPH180CALLR$ 18,0838,02% OTM 10 d.u.0,020.040,02-33,333%0,090,020,1650,0000.02AMERICANA3,59%
BRAPT152PUTR$ 14,3333,40% OTM 10 d.u.0,03-0.060,03000030,0000.03EUROPÉIA7,29%
BRAPU130PUTR$ 13,0836,87% OTM 35 d.u.0,06-0.060,0650,00%0,300,010,5924,0000.06EUROPÉIA7,93%