Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:15:16

Search Icon
INÍCIO/BRAP4

BRAP4 BRADESPAR PN

    • R$ 22,58

    -0,30 arrow -1,311%

    • R$ 23,02

      Máxima

    • R$ 22,57

      Mínima

    • 700.200,00

      Volume

    • 07/05/26, 14:15:15

      Último Negócio

    • R$ 22,81

      Abertura

    • R$ 15,90

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 29,80%

      IV (1a)

    • 25,81%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BRAPE114R$ 13,03R$ 11,171
000011,450000
000BRAPQ114
BRAPE1190R$ 10,671
000011,950000
000BRAPQ119
BRAPE124R$ 10,26R$ 10,260.97
000012,450000
000BRAPQ124
BRAPE16R$ 9,77R$ 9,770.97
04,9309,8612,950000
-0.010,01R$ 0,01BRAPQ16
BRAPE1340R$ 9,171
000013,450000
000BRAPQ134
BRAPE1390R$ 8,671
000013,950000
000BRAPQ139
BRAPE1440R$ 8,171
000014,450000
000BRAPQ144
BRAPE149R$ 7,64R$ 7,681
03,9307,8614,950000
000BRAPQ149
BRAPE154R$ 7,12R$ 7,181
03,6807,3615,450000
000BRAPQ154
BRAPE159R$ 6,42R$ 6,681
03,4306,8615,950,0100,010
-0.020,03R$ 0,03BRAPQ159
BRAPE164R$ 6,00R$ 6,181
03,1806,3616,450000
000BRAPQ164
BRAPE169R$ 6,12R$ 6,120.88
02,9305,8616,950,0200,010
-0.020,02R$ 0,02BRAPQ169
BRAPE174R$ 5,67R$ 5,670.86
02,6805,3617,450000
000BRAPQ174
BRAPE179R$ 5,01R$ 5,010.88
02,4304,8617,950,0100,010
-0.010,01R$ 0,01BRAPQ179
BRAPE196R$ 4,30R$ 4,441
04,444,274,6118,200,0100,010
-0.040,05R$ 0,05BRAPQ196
BRAPE184R$ 4,59R$ 4,590.85
11,9512,400,434,3818,450,0100,010
-0.010,01R$ 0,01BRAPQ184
BRAPE189R$ 3,80R$ 3,800.92
-6,1731,9303,8618,950,0100,010
-0.010,01R$ 0,01BRAPQ189
BRAPE194R$ 2,95R$ 3,191
000019,450,0100,010
-0.020,01R$ 0,01BRAPQ194
BRAPE211R$ 3,34R$ 3,340.82
01,402,79019,700,0100,010
-0.020,01R$ 0,01BRAPQ211
BRAPE199R$ 3,15R$ 3,150.8
000019,950,0200,010
-0.030,02R$ 0,02BRAPQ199
BRAPE202R$ 2,55R$ 2,550.9
01,142,27020,200,020,010,020
-0.060,04R$ 0,04BRAPQ202
BRAPE204R$ 2,60R$ 2,600.79
-2,25600020,450,020,010,020
-0.070,05R$ 0,05BRAPQ204
BRAPE207R$ 1,82R$ 1,941
00,931,85020,700,040,020,030
-0.050,03R$ 0,03BRAPQ207
BRAPE209R$ 2,20R$ 2,200.74
000020,950,040,030,040
-0.050,02R$ 0,02BRAPQ209
BRAPE212R$ 1,86R$ 1,860.74
01,541,471,6121,200,050,040,05-54,545
-0.090,05R$ 0,05BRAPQ212
BRAPE214R$ 1,65R$ 1,650.71
01,271,261,2921,450,080,070,08-50,00
-0.130,07R$ 0,07BRAPQ214
BRAPE217R$ 1,12R$ 1,120.78
20,431,071,051,0821,700,120,100,1114,286
-0.150,08R$ 0,08BRAPQ217
BRAPE219R$ 1,17R$ 1,170.66
00,870,850,8821,950,170,150,160
-0.220,12R$ 0,12BRAPQ219
BRAPE222R$ 0,69R$ 0,690.67
-30,3030,690,680,7022,200,240,220,2331,25
-0.320,21R$ 0,21BRAPQ222
BRAPE224R$ 0,65R$ 0,650.57
-22,6190,540,520,5522,450,340,310,3334,783
-0.410,31R$ 0,31BRAPQ224
BRAPE227R$ 0,70R$ 0,700.51
00,400,390,4122,700,460,430,4536,667
-0.510,41R$ 0,41BRAPQ227
BRAPE229R$ 0,30R$ 0,300.4
-41,1760,300,280,3122,950,610,570,5933,333
-0.610,56R$ 0,56BRAPQ229
BRAPE232R$ 0,23R$ 0,230.32
-45,2380,220,210,2223,200,770,740,7626,316
-0.710,72R$ 0,72BRAPQ232
BRAPE234R$ 0,16R$ 0,160.25
-46,6670,150,140,1623,450,960,930,9528,169
-0.790,91R$ 0,91BRAPQ234
BRAPE237R$ 0,14R$ 0,140.21
-30,000,120,110,1223,701,171,141,1532,051
-11,047R$ 1,03BRAPQ237
BRAPE239R$ 0,08R$ 0,080.14
-38,4620,080,070,0923,951,391,351,370
-11,296R$ 1,01BRAPQ239
BRAPE242R$ 0,07R$ 0,070.12
-36,3640,060,050,0624,201,611,581,6016,406
-11,545R$ 1,49BRAPQ242
BRAPE244R$ 0,05R$ 0,050.09
-37,500,050,040,0524,451,851,811,8321,622
-0.981,80R$ 1,80BRAPQ244
BRAPE247R$ 0,04R$ 0,040.07
-33,3330,040,030,0424,702,092,052,070
-0.772,36R$ 2,36BRAPQ247
BRAPE249R$ 0,05R$ 0,050.08
00,030,020,0324,952,322,292,300
-0.722,813R$ 1,95BRAPQ249
BRAPE252R$ 0,02R$ 0,020.04
-50,000,020,010,0225,2002,161,080
-12,542R$ 2,20BRAPQ252
BRAPE254R$ 0,02R$ 0,020.04
00,020,010,0225,4502,411,210
-0.843,00R$ 3,00BRAPQ254
BRAPE257R$ 0,02R$ 0,020.03
00,020,010,0225,7002,651,330
-13,041R$ 2,52BRAPQ257
BRAPE259R$ 0,02R$ 0,020.03
00,0100,0125,9502,901,450
-0.973,31R$ 3,31BRAPQ259
BRAPE262R$ 0,01R$ 0,010.02
-50,000,0100,0126,2003,141,570
-0.983,55R$ 3,55BRAPQ262
BRAPE264R$ 0,01R$ 0,010.02
00,0100,0126,454,033,393,710
-13,788R$ 3,73BRAPQ264
BRAPE267R$ 0,01R$ 0,010.02
00,0100,0126,704,283,633,960
-14,038R$ 3,84BRAPQ267
BRAPE269R$ 0,01R$ 0,010.02
00,0100,0126,954,533,884,216,00
-14,287R$ 4,24BRAPQ269
BRAPE272R$ 0,01R$ 0,010.02
00,0100,0127,204,784,124,450
-14,536R$ 2,97BRAPQ272
BRAPE274R$ 0,01R$ 0,010.01
00,0100,0127,455,034,374,700
-0.666,209R$ 3,68BRAPQ274
BRAPE277000
000027,700000
-15,0340BRAPQ277
BRAPE279R$ 0,01R$ 0,010.01
000027,955,534,865,200
-0.95,434R$ 4,88BRAPQ279
BRAPE284R$ 0,01R$ 0,010.01
000028,456,035,355,69-2,373
-0.975,811R$ 5,76BRAPQ284
BRAPE289R$ 0,01R$ 0,010.01
00,0100,0228,950000
-0.936,39R$ 6,39BRAPQ289
BRAPE294R$ 0,01R$ 0,010.01
00,0100,0129,450000
-16,7790BRAPQ294
BRAPE299R$ 0,06R$ 0,060.04
000029,950000
-17,277R$ 4,55BRAPQ299
BRAPE304R$ 0,08R$ 0,080.05
000030,450000
-17,7760BRAPQ304
BRAPE309R$ 0,04R$ 0,040.03
000030,950000
-18,2740BRAPQ309
BRAPE314R$ 0,03R$ 0,030.02
000031,450000
-0.958,853R$ 8,30BRAPQ314
BRAPE319000
000031,950000
-19,2710BRAPQ319
BRAPE389000
000038,950000
-116,250BRAPQ389
BRAPE397000
000039,700000
-116,9970BRAPQ397