Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 25,18

    1,16 arrow +4,829%

    • R$ 25,20

      Máxima

    • R$ 24,27

      Mínima

    • 3.439.400,00

      Volume

    • 03/02/26, 18:07:50

      Último Negócio

    • R$ 24,32

      Abertura

    • R$ 85,70

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 38,29%

      IV (1a)

    • 22,29%

      EWMA (1a)

    • 0,85

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BRAPB9290R$ 17,381
00007,850000
000BRAPN929
BRAPB9490R$ 17,181
00008,050000
000BRAPN949
BRAPB9690R$ 16,991
00008,250000
000BRAPN969
BRAPB9890R$ 16,791
00008,450000
000BRAPN989
BRAPB103R$ 15,14R$ 16,291
00008,950000
000BRAPN103
BRAPB1060R$ 16,041
00009,200000
000BRAPN106
BRAPB1080R$ 15,791
00009,450000
000BRAPN108
BRAPB1110R$ 15,541
00009,700000
000BRAPN111
BRAPB1130R$ 15,301
00009,950000
000BRAPN113
BRAPB1160R$ 15,051
000010,200000
000BRAPN116
BRAPB1180R$ 14,801
000010,450000
000BRAPN118
BRAPB1280R$ 14,551
000010,700000
000BRAPN128
BRAPB1230R$ 14,301
000010,950000
000BRAPN123
BRAPB126R$ 8,35R$ 14,051
000011,200000
000BRAPN126
BRAPB1270R$ 13,811
000011,450000
000BRAPN127
BRAPB1310R$ 13,561
000011,700000
000BRAPN131
BRAPB1330R$ 13,311
000011,950000
000BRAPN133
BRAPB130R$ 13,061
000012,200000
000BRAPN13
BRAPB145R$ 12,12R$ 12,811
000012,450000
-0.010,02R$ 0,02BRAPN145
BRAPB1480R$ 12,561
000012,700000
000BRAPN148
BRAPB1600R$ 12,321
000012,950000
-0.010,04R$ 0,04BRAPN160
BRAPB153R$ 10,85R$ 12,071
000013,200000
-0.010,04R$ 0,04BRAPN153
BRAPB1550R$ 11,821
000013,450,2000,100
-0.040,20R$ 0,20BRAPN155
BRAPB1510R$ 11,571
000013,700000
000BRAPN151
BRAPB1590R$ 11,321
000013,950000
000BRAPN159
BRAPB156R$ 10,40R$ 11,071
000014,200000
000BRAPN156
BRAPB158R$ 7,67R$ 10,831
02,505,00014,450000
000BRAPN158
BRAPB161R$ 9,43R$ 10,581
000014,700000
000BRAPN161
BRAPB170R$ 7,39R$ 10,331
000014,950000
-0.020,04R$ 0,04BRAPN170
BRAPB166R$ 9,80R$ 10,081
6,98700015,200000
000BRAPN166
BRAPB165R$ 9,46R$ 9,831
2,1600015,450000
-0.010,01R$ 0,01BRAPN165
BRAPB171R$ 8,99R$ 9,581
00,751,50015,700000
000BRAPN171
BRAPB180R$ 8,20R$ 9,341
000015,950000
-0.010,01R$ 0,01BRAPN180
BRAPB176R$ 7,96R$ 9,091
00,501,00016,200,0300,020
-0.010,02R$ 0,02BRAPN176
BRAPB178R$ 7,55R$ 8,841
000016,450000
-0.010,01R$ 0,01BRAPN178
BRAPB181R$ 7,90R$ 8,591
02,274,53016,700000
-0.020,03R$ 0,03BRAPN181
BRAPB183R$ 7,10R$ 8,341
000016,950000
-0.020,03R$ 0,03BRAPN183
BRAPB193R$ 8,19R$ 8,190.96
17,8420,010,01017,20000-50,00
-0.010,02R$ 0,02BRAPN193
BRAPB188R$ 7,60R$ 7,851
18,383,136,25017,450,5000,250
-0.010,01R$ 0,01BRAPN188
BRAPB191R$ 7,28R$ 7,601
12,003,106,20017,70000-33,333
-0.010,02R$ 0,02BRAPN191
BRAPB192R$ 6,63R$ 7,351
6,7630,170,34017,9500,010,010
-0.020,03R$ 0,03BRAPN192
BRAPB196R$ 6,70R$ 7,101
12,040,811,62018,200000
-0.030,05R$ 0,05BRAPN196
BRAPB198R$ 6,49R$ 6,851
14,86700018,450000
-0.020,04R$ 0,04BRAPN198
BRAPB201R$ 5,43R$ 6,611
02,755,50018,700,1800,09-40,00
-0.020,03R$ 0,03BRAPN201
BRAPB203R$ 5,11R$ 6,361
000018,950,320,010,170
-0.030,04R$ 0,04BRAPN203
BRAPB206R$ 4,80R$ 6,111
01,252,50019,20000-33,333
-0.030,04R$ 0,04BRAPN206
BRAPB208R$ 5,55R$ 5,861
11,0000019,450,3000,150
-0.040,06R$ 0,06BRAPN208
BRAPB18R$ 4,49R$ 5,611
000019,700,2000,10-28,571
-0.030,05R$ 0,05BRAPN18
BRAPB213R$ 4,12R$ 5,361
00,711,41019,950,2300,12-42,857
-0.030,04R$ 0,04BRAPN213
BRAPB216R$ 3,87R$ 5,121
00,731,45020,200,1800,090
-0.050,08R$ 0,08BRAPN216
BRAPB218R$ 3,84R$ 4,871
01,402,79020,4500,030,020
-0.060,10R$ 0,10BRAPN218
BRAPB221R$ 4,10R$ 4,621
11,1111,352,70020,700,500,010,26-41,667
-0.050,07R$ 0,07BRAPN221
BRAPB223R$ 3,99R$ 4,371
000020,950,200,050,130
-0.080,13R$ 0,13BRAPN223
BRAPB226R$ 4,04R$ 4,121
35,570,130,26021,20000-42,857
-0.060,08R$ 0,08BRAPN226
BRAPB228R$ 3,42R$ 3,871
20,4230,070,14021,450,500,010,26-42,857
-0.060,08R$ 0,08BRAPN228
BRAPB231R$ 3,32R$ 3,631
27,20300021,70000-40,00
-0.070,09R$ 0,09BRAPN231
BRAPB233R$ 3,27R$ 3,381
38,55900021,950,130,010,07-17,647
-0.10,14R$ 0,14BRAPN233
BRAPB236R$ 3,18R$ 3,180.95
45,2050,100,20022,200,450,050,25-40,00
-0.090,12R$ 0,12BRAPN236
BRAPB238R$ 2,80R$ 2,881
45,8330,601,20022,450,130,110,12-40,909
-0.10,13R$ 0,13BRAPN238
BRAPB241R$ 2,71R$ 2,710.92
64,2421,002,01022,7000,010,01-51,852
-0.110,13R$ 0,13BRAPN241
BRAPB1R$ 2,35R$ 2,381
51,6131,182,35022,9500,010,01-50,00
-0.130,16R$ 0,16BRAPN1
BRAPB246R$ 1,98R$ 2,141
47,7610,010,01023,2000,050,03-53,846
-0.150,18R$ 0,18BRAPN246
BRAPB248R$ 1,71R$ 1,891
46,1540,200,39023,450,780,200,49-51,111
-0.180,22R$ 0,22BRAPN248
BRAPB23R$ 1,57R$ 1,641
46,72900023,70000-59,016
-0.20,25R$ 0,25BRAPN23
BRAPB253R$ 1,63R$ 1,630.79
71,5790,350,70023,95000-41,538
-0.260,38R$ 0,38BRAPN253
BRAPB256R$ 1,45R$ 1,450.74
79,01200024,20000-48,78
-0.290,42R$ 0,42BRAPN256
BRAPB258R$ 1,29R$ 1,290.69
89,7061,080,152,0024,450,880,310,60-52,747
-0.310,43R$ 0,43BRAPN258
BRAPB261R$ 1,12R$ 1,120.65
100,000,040,07024,701,130,490,81-45,283
-0.370,58R$ 0,58BRAPN261
BRAPB263R$ 0,92R$ 0,920.6
100,0000024,95000-49,18
-0.410,62R$ 0,62BRAPN263
BRAPB266R$ 0,86R$ 0,860.55
120,5130,040,08025,20000-49,306
-0.450,73R$ 0,73BRAPN266
BRAPB268R$ 0,74R$ 0,740.5
131,2500025,45000-40,244
-0.50,98R$ 0,98BRAPN268
BRAPB271R$ 0,56R$ 0,560.44
80,6450,060,12025,70000-47,692
-0.551,02R$ 1,02BRAPN271
BRAPB273R$ 0,52R$ 0,520.4
100,0000025,950000
-0.522,12R$ 2,12BRAPN273
BRAPB276R$ 0,42R$ 0,420.34
100,000,020,03026,20000-37,069
-0.621,46R$ 1,46BRAPN276
BRAPB278R$ 0,34R$ 0,340.3
61,90500026,45000-33,333
-0.621,82R$ 1,82BRAPN278
BRAPB281R$ 0,32R$ 0,320.27
77,77800026,7000,010,012,688
-0.671,91R$ 1,91BRAPN281
BRAPB283R$ 0,28R$ 0,280.24
75,0000026,950000
-0.692,12R$ 2,12BRAPN283
BRAPB286R$ 0,24R$ 0,240.21
71,42900027,200003,653
-0.732,27R$ 2,27BRAPN286
BRAPB288R$ 0,18R$ 0,180.17
38,46200027,450000
-0.722,58R$ 2,58BRAPN288
BRAPB291R$ 0,14R$ 0,140.14
16,66700027,700000
-0.613,71R$ 3,71BRAPN291
BRAPB293R$ 0,18R$ 0,180.15
80,0000027,950000
-0.623,96R$ 3,96BRAPN293
BRAPB296R$ 0,14R$ 0,140.13
27,27300028,200000
-0.644,11R$ 4,11BRAPN296
BRAPB298R$ 0,11R$ 0,110.11
-15,3850,1400,2928,45000-22,069
-0.813,39R$ 3,39BRAPN298
BRAPB301R$ 0,09R$ 0,090.09
12,500,010,01028,700000
-0.634,77R$ 4,77BRAPN301
BRAPB306R$ 0,07R$ 0,070.07
-22,2220,110,010,2029,2000010,789
-0.84,21R$ 4,21BRAPN306