BRAP4 - BRADESPAR PN: Opções e cotação

INÍCIO /BRAP4

BRAP4 BRADESPAR PN

0,15 +0,662%
- R$ 23,03
  Máxima
- R$ 22,60
  Mínima
- 1.192.400,00
  Volume
- 19/06/26, 18:31:25
  Último Negócio
- R$ 22,64
  Abertura
- R$ 27,15
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
26,53%
IV (1a)

25,74%
EWMA (1a)
0,86
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 106 dias

18/12/2026 - 127 dias

15/01/2027 - 143 dias

19/02/2027 - 168 dias

19/03/2027 - 188 dias

16/04/2027 - 207 dias

21/05/2027 - 231 dias

18/06/2027 - 250 dias

16/07/2027 - 270 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BRAPG16	R$ 10,31	R$ 10,31	0.94	0	0	0	0	12,95	0	0	0	0	-0.02	0,05	R$ 0,05	BRAPS16
BRAPG132	R$ 8,65	R$ 9,74	1	0	0	0	0	13,20	0	0	0	0	0	0	0	BRAPS132
BRAPG137	R$ 10,39	R$ 10,39	0.88	0	0	0	0	13,70	0	0	0	0	0	0	0	BRAPS137
BRAPG144	R$ 8,82	R$ 8,82	0.93	0	0	0	0	14,45	0	0	0	0	0	0	0	BRAPS144
BRAPG147	0	R$ 8,25	1	0	0	0	0	14,70	0	0	0	0	0	0	0	BRAPS147
BRAPG149	R$ 8,46	R$ 8,46	0.91	0	7,02	4,79	9,25	14,95	0	0	0	0	0	0	0	BRAPS149
BRAPG152	0	R$ 7,76	1	0	0	0	0	15,20	0	0	0	0	0	0	0	BRAPS152
BRAPG154	R$ 7,40	R$ 7,51	1	-5,612	0	0	0	15,45	0	0	0	0	0	0	0	BRAPS154
BRAPG159	R$ 6,58	R$ 7,01	1	0	0	0	0	15,95	0	0	0	0	0	0	0	BRAPS159
BRAPG164	R$ 6,35	R$ 6,52	1	0	0	0	0	16,45	0	0	0	0	0	0	0	BRAPS164
BRAPG169	R$ 5,90	R$ 6,02	1	0	0	0	0	16,95	0	0	0	0	-0.02	0,03	R$ 0,03	BRAPS169
BRAPG174	R$ 5,29	R$ 5,53	1	0	0	0	0	17,45	0,20	0	0,10	0	-0.01	0,01	R$ 0,01	BRAPS174
BRAPG177	R$ 5,59	R$ 5,59	0.89	0	0	0	0	17,70	0	0	0	0	0	0	0	BRAPS177
BRAPG179	R$ 5,38	R$ 5,38	0.88	0	0	0	0	17,95	0	0	0	0	-0.02	0,02	R$ 0,02	BRAPS179
BRAPG196	R$ 4,66	R$ 4,79	1	0	0	0	0	18,20	0,25	0	0,13	-50,00	-0.02	0,02	R$ 0,02	BRAPS196
BRAPG184	R$ 4,64	R$ 4,64	0.94	0	0	0	0	18,45	0	0	0	0	-0.01	0,01	R$ 0,01	BRAPS184
BRAPG187	R$ 4,26	R$ 4,29	1	3,398	0	0	0	18,70	0	0	0	0	-0.05	0,06	R$ 0,06	BRAPS187
BRAPG189	R$ 4,15	R$ 4,15	0.93	0	0,86	1,71	0	18,95	0	0	0	0	-0.02	0,02	R$ 0,02	BRAPS189
BRAPG194	R$ 3,59	R$ 3,59	0.96	8,133	1,30	2,60	0	19,45	0,11	0	0,06	0	-0.03	0,02	R$ 0,02	BRAPS194
BRAPG197	R$ 3,63	R$ 3,63	0.85	0	0,01	0,01	0	19,70	0	0	0	0	-0.04	0,04	R$ 0,04	BRAPS197
BRAPG199	R$ 3,02	R$ 3,05	1	0	0	0	0	19,95	0	0,03	0,02	-40,00	-0.04	0,03	R$ 0,03	BRAPS199
BRAPG204	R$ 2,50	R$ 2,56	1	-1,186	0	0	0	20,45	0	0	0	-12,50	-0.08	0,07	R$ 0,07	BRAPS204
BRAPG209	R$ 2,01	R$ 2,07	1	0	0	0	0	20,95	0	0	0	-8,333	-0.12	0,11	R$ 0,11	BRAPS209
BRAPG212	R$ 2,00	R$ 2,00	0.84	9,89	0	0	0	21,20	0,65	0	0,33	7,143	-0.15	0,15	R$ 0,15	BRAPS212
BRAPG214	R$ 1,73	R$ 1,73	0.83	12,338	0,20	0,40	0	21,45	0,42	0,14	0,28	-15,789	-0.17	0,16	R$ 0,16	BRAPS214
BRAPG217	R$ 1,65	R$ 1,65	0.75	17,021	0,62	1,23	0	21,70	0	0	0	-8,333	-0.21	0,22	R$ 0,22	BRAPS217
BRAPG219	R$ 1,30	R$ 1,30	0.77	-0,763	0	0	0	21,95	0,45	0,20	0,33	-16,667	-0.24	0,25	R$ 0,25	BRAPS219
BRAPG224	R$ 1,03	R$ 1,03	0.64	9,574	0,76	0,31	1,20	22,45	0,75	0,24	0,50	-4,348	-0.35	0,44	R$ 0,44	BRAPS224
BRAPG243	R$ 0,71	R$ 0,71	0.54	9,231	0,41	0,02	0,79	22,95	0	0,20	0,10	0	-0.47	0,67	R$ 0,67	BRAPS243
BRAPG232	R$ 0,59	R$ 0,59	0.48	7,273	0,91	0,11	1,70	23,20	0	0	0	2,50	-0.52	0,82	R$ 0,82	BRAPS232
BRAPG234	R$ 0,48	R$ 0,48	0.42	6,667	0,70	0,12	1,28	23,45	0	0	0	-10,476	-0.57	0,94	R$ 0,94	BRAPS234
BRAPG237	R$ 0,38	R$ 0,38	0.36	5,556	0	0	0	23,70	0	0	0	-18,261	-0.67	0,94	R$ 0,94	BRAPS237
BRAPG239	R$ 0,37	R$ 0,37	0.33	23,333	0	0	0	23,95	2,29	0	1,15	-1,575	-0.68	1,25	R$ 1,25	BRAPS239
BRAPG242	R$ 0,27	R$ 0,27	0.27	8,00	0,35	0,15	0,55	24,20	0	0	0	-7,843	-0.74	1,41	R$ 1,41	BRAPS242
BRAPG244	R$ 0,23	R$ 0,23	0.23	27,778	0,32	0,05	0,59	24,45	0	0	0	-4,598	-0.75	1,66	R$ 1,66	BRAPS244
BRAPG249	R$ 0,13	R$ 0,13	0.15	8,333	0,15	0,04	0,26	24,95	0	0	0	0	-0.98	1,90	R$ 1,90	BRAPS249
BRAPG254	R$ 0,10	R$ 0,10	0.12	25,00	0,06	0,01	0,11	25,45	0	0	0	0,797	-0.86	2,53	R$ 2,53	BRAPS254
BRAPG257	R$ 0,07	R$ 0,07	0.09	0	0,30	0	0,60	25,70	0	0	0	-3,169	-0.88	2,75	R$ 2,75	BRAPS257
BRAPG259	R$ 0,05	R$ 0,05	0.07	0	0	0	0	25,95	0	0	0	0	-0.96	2,905	R$ 2,82	BRAPS259
BRAPG262	R$ 0,05	R$ 0,05	0.06	25,00	0	0	0	26,20	0	0	0	0	-0.82	3,41	R$ 3,41	BRAPS262
BRAPG264	R$ 0,04	R$ 0,04	0.05	0	0	0	0	26,45	0	0	0	0	-1	3,379	R$ 3,11	BRAPS264
BRAPG267	R$ 0,03	R$ 0,03	0.04	0	0	0	0	26,70	0	0	0	0	-0.84	3,87	R$ 3,87	BRAPS267
BRAPG269	R$ 0,05	R$ 0,05	0.06	0	0	0	0	26,95	0	0	0	0	-1	3,873	R$ 3,46	BRAPS269
BRAPG274	R$ 0,05	R$ 0,05	0.05	0	0	0	0	27,45	0	0	0	-6,667	-0.72	5,261	R$ 4,20	BRAPS274
BRAPG279	R$ 0,04	R$ 0,04	0.04	0	0	0	0	27,95	0	0	0	0	-1	4,863	R$ 4,67	BRAPS279
BRAPG284	R$ 0,02	R$ 0,02	0.02	0	0	0	0	28,45	0	0	0	0	-0.85	5,659	R$ 4,86	BRAPS284
BRAPG289	R$ 0,01	R$ 0,01	0.01	0	0	0	0	28,95	0	0	0	0	-1	5,853	0	BRAPS289
BRAPG294	R$ 0,05	R$ 0,05	0.04	0	0	0	0	29,45	0	0	0	0	-1	6,348	0	BRAPS294
BRAPG299	0	0	0	0	0,01	0	0,02	29,95	0	0	0	0	-1	6,843	0	BRAPS299
BRAPG304	0	0	0	0	0	0	0	30,45	0	0	0	0	-1	7,337	R$ 7,11	BRAPS304
BRAPG314	R$ 0,01	R$ 0,01	0.01	0	0	0	0	31,45	0	0	0	0	-1	8,327	0	BRAPS314
BRAPG339	0	0	0	0	0	0	0	33,95	0	0	0	0	-0.82	11,51	R$ 11,51	BRAPS339
BRAPG347	R$ 0,07	R$ 0,07	0.04	0	0	0	0	34,70	0	0	0	0	-1	11,544	0	BRAPS347
BRAPG404	0	0	0	0	0	0	0	40,45	0	0	0	0	-1	17,235	0	BRAPS404
BRAPG409	0	0	0	0	0	0	0	40,95	0	0	0	0	-0.85	18,37	R$ 18,37	BRAPS409

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%

Você no controle das suas Opções

BRAP4 BRADESPAR PN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT