Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 17,74

    -0,06 arrow -0,337%

    • 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)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPQ182PUTR$ 18,2523,89% ATM 38 d.u.0,74-0.520,74-5,128%00049.097,000,510.23EUROPÉIA55,59%
BRAPD176CALLR$ 17,6621,56% ATM 20 d.u.0,570.610,57-12,308%0,540,270,8042.891,000,080.49EUROPÉIA58,47%
BRAPC164CALLR$ 16,31163,14% ITM 1 d.u.1,640.811,642,50%0,8201,6439.998,001,430.21EUROPÉIA77,98%
BRAPD174CALLR$ 17,4121,81% ATM 20 d.u.0,730.690,73-9,877%00039.798,000,330.4AMERICANA67,11%
BRAPE172CALLR$ 17,2524,06% ATM 38 d.u.1,140.711,14000037.989,000,490.65AMERICANA67,83%
BRAPP196PUTR$ 19,6619,95% ITM 20 d.u.1,74-0.951,74000025.908,001,920EUROPÉIA95,28%
BRAPD179CALLR$ 17,9121,73% ATM 20 d.u.0,440.520,44-10,204%0,530,300,7522.598,0000.44AMERICANA49,29%
BRAPC170CALLR$ 17,0667,90% ATM 1 d.u.0,760.830,76-6,173%0,4200,8322.447,000,680.08AMERICANA81,72%
BRAPP176PUTR$ 17,6623,71% ATM 20 d.u.0,35-0.40,359,375%0,500,300,7020.340,0000.35EUROPÉIA42,51%
BRAPP171PUTR$ 17,1624,38% ATM 20 d.u.0,19-0.250,1900,1300,2518.226,0000.19EUROPÉIA27,43%
BRAPP179PUTR$ 17,9123,43% ATM 20 d.u.0,46-0.480,462,222%0,5601,1313.177,000,170.29EUROPÉIA50,85%
BRAPD184CALLR$ 18,4121,74% ATM 20 d.u.0,240.340,24-4,00%0,050,10011.283,0000.24AMERICANA32,01%
BRAPD186CALLR$ 18,6622,34% ATM 20 d.u.0,180.270,18-5,263%0,190,040,3511.000,0000.18EUROPÉIA25,11%
BRAPC185CALLR$ 17,5638,09% ATM 1 d.u.0,280.680,28-26,316%0,260,100,428.986,000,180.1AMERICANA66,80%
BRAPE177CALLR$ 17,7521,97% ATM 38 d.u.0,780.60,78-2,50%0008.716,0000.78AMERICANA57,16%
BRAPD166CALLR$ 16,6629,58% ITM 20 d.u.1,400.821,402,941%0,7801,568.611,001,080.32EUROPÉIA79,84%
BRAPD171CALLR$ 17,1623,99% ATM 20 d.u.0,940.750,94-1,053%0,240,4808.405,000,580.36EUROPÉIA72,93%
BRAPC173CALLR$ 17,3128,15% ATM 1 d.u.0,450.920,45-19,643%0,430,010,858.226,000,430.02EUROPÉIA91,98%
BRAPL18CALLR$ 17,1326,46% ATM 192 d.u.2,890.762,893,214%2,371,343,408.048,000,612.28EUROPÉIA67,90%
BRAPC180CALLR$ 18,0638,40% ATM 1 d.u.0,060.240,06-45,455%0,070,010,136.314,0000.06AMERICANA23,27%
BRAPC178CALLR$ 17,8137,77% ATM 1 d.u.0,140.450,14-30,00%0,030,0506.170,0000.14EUROPÉIA43,81%
BRAPQ177PUTR$ 17,7524,77% ATM 38 d.u.0,52-0.40,526,122%0005.249,000,010.51EUROPÉIA44,05%
BRAPC175CALLR$ 16,5663,42% ITM 1 d.u.1,200.961,20-4,00%0,8001,604.052,001,180.02AMERICANA95,69%
BRAPO185PUTR$ 17,5640,34% ATM 1 d.u.0,10-0.330,1011,111%0,010,0203.160,0000.1EUROPÉIA34,13%
BRAPD164CALLR$ 16,4123,99% ITM 20 d.u.1,550.911,551,974%0,990,371,603.050,001,330.22AMERICANA89,83%
BRAPP169PUTR$ 16,9125,79% ATM 20 d.u.0,15-0.20,157,143%0,290,100,482.631,0000.15EUROPÉIA22,21%
BRAPR172PUTR$ 17,2724,37% ATM 62 d.u.0,42-0.290,42-45,455%0002.520,0000.42EUROPÉIA33,49%
BRAPP186PUTR$ 18,6623,03% ATM 20 d.u.0,92-0.720,92-3,158%1,3502,702.484,000,920EUROPÉIA74,30%
BRAPD229CALLR$ 22,9154,23% OTM 20 d.u.0,070.060,07600,00%0002.310,0000.07AMERICANA4,62%
BRAPD189CALLR$ 18,9122,63% OTM 20 d.u.0,130.210,138,333%0,120,040,202.214,0000.13AMERICANA19,16%
BRAPE170CALLR$ 17,0025,31% ATM 38 d.u.1,340.751,343,077%0001.376,000,740.6EUROPÉIA72,03%
BRAPQ185PUTR$ 18,5023,02% ATM 38 d.u.0,86-0.580,8610,256%0001.374,000,760.1EUROPÉIA61,59%
BRAPQ167PUTR$ 16,7525,45% OTM 38 d.u.0,21-0.20,21-4,545%0,3400,681.271,0000.21EUROPÉIA23,26%
BRAPQ165PUTR$ 16,5026,69% OTM 38 d.u.0,18-0.170,1812,50%0,350,150,551.210,0000.18EUROPÉIA20,14%
BRAPD156CALLR$ 15,6646,40% ITM 20 d.u.2,410.862,4120,50%1,2802,561.205,002,080.33EUROPÉIA83,34%
BRAPE182CALLR$ 18,2522,64% ATM 38 d.u.0,550.480,55-3,509%0,5501,101.187,0000.55AMERICANA44,30%
BRAPE187CALLR$ 18,7523,73% OTM 38 d.u.0,390.370,3918,182%0,5401,071.035,0000.39AMERICANA33,20%
BRAPO195PUTR$ 18,5649,67% ATM 1 d.u.0,83-0.920,83-2,353%000830,000,820.01EUROPÉIA92,55%
BRAPL250CALLR$ 22,8824,54% OTM 192 d.u.0,560.270,5600,540,280,80728,0000.56AMERICANA20,25%
BRAPD169CALLR$ 16,9128,98% ATM 20 d.u.1,200.771,2010,092%0,210,410720,000,830.37AMERICANA74,94%
BRAPE192CALLR$ 19,2520,91% OTM 38 d.u.0,190.230,19-9,524%000710,0000.19AMERICANA21,04%
BRAPC155CALLR$ 15,56169,03% ITM 1 d.u.2,280.92,2893,22%000684,002,180.1AMERICANA88,16%
BRAPP164PUTR$ 16,4127,15% OTM 20 d.u.0,08-0.120,08-11,111%0,350,040,66580,0000.08EUROPÉIA13,23%
BRAPO173PUTR$ 17,3144,54% ATM 1 d.u.0,05-0.180,05-44,444%000519,0000.05EUROPÉIA18,97%
BRAPQ160PUTR$ 16,0028,20% OTM 38 d.u.0,12-0.120,12-53,846%0,140,010,26481,0000.12EUROPÉIA14,30%
BRAPQ175PUTR$ 17,5023,23% ATM 38 d.u.0,38-0.340,382,703%0,940,371,50380,0000.38EUROPÉIA37,33%
BRAPQ172PUTR$ 17,2525,53% ATM 38 d.u.0,35-0.30,359,375%000370,0000.35EUROPÉIA33,33%
BRAPC195CALLR$ 18,5642,86% ATM 1 d.u.0,010.050,01-50,00%0,0100,02334,0000.01AMERICANA4,77%
BRAPP166PUTR$ 16,6625,60% OTM 20 d.u.0,10-0.150,10-9,091%0,110,060,15249,0000.1EUROPÉIA16,40%
BRAPP174PUTR$ 17,4122,87% ATM 20 d.u.0,24-0.310,244,348%0,2500,50246,0000.24EUROPÉIA33,75%