Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 16,92

    0,03 arrow +0,178%

    • R$ 17,09

      Máxima

    • R$ 16,86

      Mínima

    • 2.273.000,00

      Volume

    • 16/09/25, 20:57:16

      Último Negócio

    • R$ 16,98

      Abertura

    • R$ 38,50

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 23,27%

      IV (1a)

    • 19,66%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPV145PUTR$ 14,5835,63% OTM 23 d.u.0,05-0.060,0500,040,030,0450,0000.05EUROPÉIA7,51%
BRAPK195CALLR$ 19,5823,03% OTM 48 d.u.0,100.120,1000,100,090,11605,0000.1AMERICANA10,45%
BRAPI175CALLR$ 17,5825,20% ATM 3 d.u.0,020.090,02-33,333%0,020,010,02484,0000.02AMERICANA8,86%
BRAPW173PUTR$ 17,3323,00% ATM 48 d.u.0,67-0.480,67-1,471%000109.372,000,410.26EUROPÉIA51,68%
BRAPV185PUTR$ 18,5826,99% ITM 23 d.u.1,56-0.831,5600,601,20096.876,001,660EUROPÉIA85,15%
BRAPV195PUTR$ 19,5889,27% ITM 23 d.u.3,394-0.642,40000045.610,002,660EUROPÉIA73,64%
BRAPV170PUTR$ 17,0821,14% ATM 23 d.u.0,41-0.470,41-8,889%0,3600,7143.996,000,160.25EUROPÉIA49,74%
BRAPJ170CALLR$ 17,0824,01% ATM 23 d.u.0,510.530,5100,420,320,5242.504,0000.51AMERICANA49,90%
BRAPJ163CALLR$ 16,3324,14% ATM 23 d.u.0,970.750,97-7,619%0,970,901,0437.324,000,590.38EUROPÉIA73,00%
BRAPV225PUTR$ 22,58366,79% ITM 23 d.u.11,174-0.385,30000031.800,005,660EUROPÉIA78,92%
BRAPW168PUTR$ 16,8323,86% ATM 48 d.u.0,47-0.370,4700,2600,5225.261,0000.47EUROPÉIA40,63%
BRAPV210PUTR$ 21,0847,53% ITM 23 d.u.4,00-0.924,00000022.400,004,160EUROPÉIA93,58%
BRAPV175PUTR$ 17,5821,15% ATM 23 d.u.0,70-0.650,70-1,408%0,280,55021.453,000,660.04EUROPÉIA67,19%
BRAPV165PUTR$ 16,5824,53% ATM 23 d.u.0,27-0.320,2700,250,220,2719.722,0000.27EUROPÉIA34,57%
BRAPJ175CALLR$ 17,5823,38% ATM 23 d.u.0,290.370,293,571%0,260,200,3118.428,0000.29AMERICANA34,12%
BRAPW235PUTR$ 23,5832,99% ITM 48 d.u.6,10-0.986,10000018.300,006,660EUROPÉIA98,63%
BRAPV190PUTR$ 19,0816,67% ITM 23 d.u.1,94-0.981,94000018.236,002,160EUROPÉIA98,52%
BRAPI168CALLR$ 16,8322,56% ATM 3 d.u.0,230.610,23-30,303%0,350,200,5017.827,000,090.14EUROPÉIA60,54%
BRAPK165CALLR$ 16,5823,74% ATM 48 d.u.1,120.691,12-5,085%00014.774,000,340.78AMERICANA64,92%
BRAPV230PUTR$ 23,0836,49% ITM 23 d.u.5,89-15,892,257%3,0506,1014.725,006,160EUROPÉIA99,71%
BRAPV215PUTR$ 21,5831,56% ITM 23 d.u.4,41-0.994,41000013.230,004,660EUROPÉIA99,33%
BRAPU215PUTR$ 21,58104,58% ITM 3 d.u.4,64-0.984,64-3,333%00012.528,004,660EUROPÉIA98,52%
BRAPJ165CALLR$ 16,5824,22% ATM 23 d.u.0,800.680,80-6,977%0,810,331,2811.415,000,340.46AMERICANA65,65%
BRAPG185CALLR$ 18,5022,68% OTM 460 d.u.3,300.743,302,804%0,020,03010.890,0003.3EUROPÉIA62,93%
BRAPU190PUTR$ 19,0871,64% ITM 3 d.u.2,17-0.932,172,358%00010.850,002,160.01EUROPÉIA94,02%
BRAPU235PUTR$ 23,58150,12% ITM 3 d.u.6,65-0.976,650,758%0009.975,006,660EUROPÉIA98,21%
BRAPV235PUTR$ 23,5848,85% ITM 23 d.u.6,398-0.986,3500009.525,006,660EUROPÉIA98,75%
BRAPI17CALLR$ 17,0822,78% ATM 3 d.u.0,110.380,11-26,667%0,160,110,209.161,0000.11AMERICANA37,11%
BRAPU210PUTR$ 21,08111,13% ITM 3 d.u.4,16-0.964,1600009.152,004,160EUROPÉIA96,86%
BRAPU200PUTR$ 20,0883,94% ITM 3 d.u.3,15-0.963,1500008.158,003,160EUROPÉIA97,12%
BRAPX250PUTR$ 21,963,94% ITM 68 d.u.4,283-14,00-21,569%2,004,0008.000,005,040EUROPÉIA100,00%
BRAPI164CALLR$ 16,5828,56% ATM 3 d.u.0,440.760,44-8,333%0007.882,000,340.1AMERICANA75,35%
BRAPU175PUTR$ 17,5827,38% ATM 3 d.u.0,66-0.890,6611,864%0,260,5107.848,000,660EUROPÉIA89,33%
BRAPI172CALLR$ 16,3323,73% ATM 3 d.u.0,630.930,63-12,50%0,770,630,907.283,000,590.04EUROPÉIA92,18%
BRAPJ160CALLR$ 15,0836,89% ITM 23 d.u.2,130.882,136,50%0007.210,001,840.29AMERICANA86,08%
BRAPV163PUTR$ 16,3325,53% ATM 23 d.u.0,21-0.260,215,00%0,200,070,327.115,0000.21EUROPÉIA28,25%
BRAPU178PUTR$ 17,8337,81% ITM 3 d.u.0,92-0.890,9200006.992,000,910.01EUROPÉIA89,49%
BRAPW195PUTR$ 19,5815,69% ITM 48 d.u.2,20-0.962,20-23,077%0006.600,002,660EUROPÉIA96,45%
BRAPK175CALLR$ 17,5822,56% ATM 48 d.u.0,560.460,56-6,667%0,3000,606.092,0000.56AMERICANA42,61%
BRAPV180PUTR$ 18,0821,93% ITM 23 d.u.1,08-0.781,081,887%0006.040,001,160EUROPÉIA80,37%
BRAPK180CALLR$ 18,0821,87% OTM 48 d.u.0,360.350,36-2,703%0,300,160,433.440,0000.36AMERICANA31,45%
BRAPW163PUTR$ 16,3324,75% ATM 48 d.u.0,32-0.270,3200003.262,0000.32EUROPÉIA30,72%
BRAPJ180CALLR$ 18,0823,04% OTM 23 d.u.0,150.230,1500,130,090,163.212,0000.15AMERICANA20,69%
BRAPX159PUTR$ 15,9623,45% OTM 68 d.u.0,25-0.20,25-16,667%0,270,240,302.790,0000.25EUROPÉIA23,99%
BRAPU198PUTR$ 19,8350,65% ITM 3 d.u.2,88-12,88-6,189%0002.592,002,910EUROPÉIA99,80%
BRAPJ155CALLR$ 15,5832,85% ITM 23 d.u.1,670.841,670,602%0002.505,001,340.33AMERICANA81,63%
BRAPU17PUTR$ 17,0823,69% ATM 3 d.u.0,25-0.610,25-48,98%0001.948,000,160.09EUROPÉIA62,44%
BRAPX18PUTR$ 16,2131,65% ATM 68 d.u.0,55-0.290,5500,580,260,901.925,0000.55EUROPÉIA34,76%
BRAPK185CALLR$ 18,5821,86% OTM 48 d.u.0,230.250,23-8,00%0,310,220,391.590,0000.23AMERICANA22,09%
BRAPU208PUTR$ 20,8334,55% ITM 3 d.u.3,878-13,870,519%0001.548,003,910EUROPÉIA100,00%