Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 21,40

    0,50 arrow +2,392%

    • R$ 21,73

      Máxima

    • R$ 21,01

      Mínima

    • 24.007.700,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 21,01

      Abertura

    • R$ 515,32

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 20,42%

      IV (1a)

    • 18,48%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRAPL202CALLR$ 19,5257,99% ITM 3 d.u.1,950.931,9548,855%0003.640.520,001,880.07EUROPÉIA92,59%
BRAPL212CALLR$ 20,5238,49% ATM 3 d.u.0,980.850,98139,024%0,080,1503.584.110,000,880.1EUROPÉIA84,51%
BRAPL226CALLR$ 21,0225,94% ATM 3 d.u.0,500.760,50117,391%0,530,070,992.005.040,000,380.12EUROPÉIA74,97%
BRAPX232PUTR$ 22,5222,84% ATM 3 d.u.1,09-0.981,09-64,839%0001.768.440,001,120EUROPÉIA97,71%
BRAPL222CALLR$ 21,5223,64% ATM 3 d.u.0,180.440,18100,00%0,030,050999.084,0000.18EUROPÉIA43,26%
BRAPX222PUTR$ 21,5230,49% ATM 3 d.u.0,33-0.540,33-60,241%000867.415,000,120.21EUROPÉIA55,50%
BRAPB208CALLR$ 20,8921,89% ATM 44 d.u.1,350.711,35285,714%000327.842,000,510.84AMERICANA67,94%
BRAPX226PUTR$ 21,0228,96% ATM 3 d.u.0,11-0.260,11-70,27%000288.274,0000.11EUROPÉIA27,42%
BRAPA211CALLR$ 21,1423,99% ATM 19 d.u.0,820.640,8251,852%0,120,240205.240,000,260.56EUROPÉIA61,85%
BRAPA213CALLR$ 20,6423,49% ATM 19 d.u.1,150.771,1541,975%0,010,010154.458,000,760.39EUROPÉIA75,18%
BRAPB213CALLR$ 21,3921,85% ATM 44 d.u.1,040.621,0438,667%000142.997,000,011.03AMERICANA58,24%
BRAPA220CALLR$ 21,3925,05% ATM 19 d.u.0,700.570,7059,091%000137.621,000,010.69AMERICANA54,57%
BRAPB218CALLR$ 21,8922,14% ATM 44 d.u.0,790.520,7979,545%0,5001,00119.173,0000.79AMERICANA48,18%
BRAPM220PUTR$ 21,3924,56% ATM 19 d.u.0,47-0.430,47-44,048%0,110,220102.056,0000.47EUROPÉIA45,28%
BRAPX212PUTR$ 20,5232,65% ATM 3 d.u.0,04-0.110,04-73,333%1,8003,6088.447,0000.04EUROPÉIA11,43%
BRAPA200CALLR$ 19,3920,24% ITM 19 d.u.2,210.982,2133,939%0,050,10083.891,002,010.2AMERICANA97,28%
BRAPA201CALLR$ 20,1428,60% ITM 19 d.u.1,620.831,6242,105%0,390,78071.198,001,260.36EUROPÉIA80,46%
BRAPL172CALLR$ 16,52158,76% ITM 3 d.u.5,000.945,0013,636%0,220,44069.300,004,880.12EUROPÉIA92,17%
BRAPB223CALLR$ 22,3922,47% ATM 44 d.u.0,590.420,5943,902%0,460,120,7967.140,0000.59AMERICANA38,71%
BRAPL232CALLR$ 22,5229,83% ATM 3 d.u.0,020.070,02000053.367,0000.02EUROPÉIA6,23%
BRAPA205CALLR$ 19,8928,26% ITM 19 d.u.1,820.871,8237,879%0,130,26049.743,001,510.31AMERICANA84,87%
BRAPM230PUTR$ 22,3924,52% ATM 19 d.u.1,05-0.691,05-34,375%00047.655,000,990.06EUROPÉIA71,22%
BRAPA196CALLR$ 19,6426,80% ITM 19 d.u.2,020.912,0232,895%0,501,00047.506,001,760.26EUROPÉIA89,66%
BRAPM221PUTR$ 22,1426,27% ATM 19 d.u.0,92-0.620,92-26,984%00042.727,000,740.18EUROPÉIA64,49%
BRAPA210CALLR$ 20,3925,84% ATM 19 d.u.1,380.81,3840,816%0,030,05042.714,001,010.37AMERICANA78,35%
BRAPM226PUTR$ 22,6418,01% ITM 19 d.u.1,12-0.821,12-45,894%00040.213,001,240EUROPÉIA83,29%
BRAPA215CALLR$ 20,8922,42% ATM 19 d.u.0,950.720,9543,939%00035.533,000,510.44AMERICANA69,86%
BRAPM211PUTR$ 21,1425,63% ATM 19 d.u.0,39-0.360,39-33,898%00033.538,0000.39EUROPÉIA39,06%
BRAPL184CALLR$ 17,77107,16% ITM 3 d.u.3,710.953,7125,763%0,030,05030.550,003,630.08AMERICANA93,88%
BRAPL227CALLR$ 22,0226,64% ATM 3 d.u.0,060.180,06100,00%0,0800,1528.458,0000.06EUROPÉIA17,26%
BRAPB203CALLR$ 20,3919,70% ATM 44 d.u.1,650.821,6550,00%00025.745,001,010.64AMERICANA79,45%
BRAPA216CALLR$ 21,6423,21% ATM 19 d.u.0,530.50,5360,606%0,440,190,6922.948,0000.53EUROPÉIA47,88%
BRAPL250CALLR$ 21,2728,07% ATM 3 d.u.0,350.60,35169,231%0,3000,6022.434,000,130.22AMERICANA59,26%
BRAPM258PUTR$ 25,8929,89% ITM 19 d.u.4,247-0.984,22000021.600,004,490EUROPÉIA98,75%
BRAPN203PUTR$ 20,3923,57% ATM 44 d.u.0,28-0.220,28-46,154%00021.225,0000.28EUROPÉIA25,07%
BRAPM273PUTR$ 27,3972,78% ITM 19 d.u.6,00-0.866,00000021.000,005,990.01EUROPÉIA90,07%
BRAPM263PUTR$ 26,3969,82% ITM 19 d.u.5,08-0.835,08-7,971%00020.320,004,990.09EUROPÉIA87,24%
BRAPL187CALLR$ 18,02135,63% ITM 3 d.u.3,580.893,5814,013%1,002,00018.498,003,380.2EUROPÉIA86,39%
BRAPX224PUTR$ 21,7734,57% ATM 3 d.u.0,52-0.650,52-51,852%00018.074,000,370.15EUROPÉIA66,73%
BRAPX202PUTR$ 19,5250,15% OTM 3 d.u.0,02-0.040,02-50,00%0,0500,1017.835,0000.02EUROPÉIA4,63%
BRAPN213PUTR$ 21,3923,61% ATM 44 d.u.0,61-0.390,61-36,458%0,3500,7017.782,0000.61EUROPÉIA42,64%
BRAPM225PUTR$ 21,8925,51% ATM 19 d.u.0,75-0.560,75-30,556%00017.459,000,490.26EUROPÉIA58,64%
BRAPN208PUTR$ 20,8924,12% ATM 44 d.u.0,44-0.30,44-30,159%00017.080,0000.44EUROPÉIA33,94%
BRAPL154CALLR$ 14,77186,14% ITM 3 d.u.6,700.976,7012,605%00015.847,006,630.07AMERICANA95,83%
BRAPA225CALLR$ 21,8923,20% ATM 19 d.u.0,420.430,4275,00%0,2800,5515.563,0000.42AMERICANA40,77%
BRAPM216PUTR$ 21,6425,39% ATM 19 d.u.0,61-0.490,61-32,967%00013.829,000,240.37EUROPÉIA52,16%
BRAPL224CALLR$ 21,7724,51% ATM 3 d.u.0,100.280,10100,00%00013.673,0000.1AMERICANA27,55%
BRAPX227PUTR$ 22,0233,23% ATM 3 d.u.0,69-0.770,69-52,414%00013.475,000,620.07EUROPÉIA77,73%
BRAPL189CALLR$ 18,2793,88% ITM 3 d.u.3,210.953,2123,462%0,030,05012.077,003,130.08AMERICANA93,42%
BRAPX250PUTR$ 21,2726,17% ATM 3 d.u.0,17-0.390,17-66,667%00011.511,0000.17EUROPÉIA40,00%