Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 09/05/25, 18:47:00

Search Icon
INÍCIO/BRKM5

BRKM5 BRASKEM PNA

    • R$ 10,32

    -0,88 arrow -7,857%

    • R$ 11,38

      Máxima

    • R$ 10,15

      Mínima

    • 4.208.100,00

      Volume

    • 09/05/25, 18:35:07

      Último Negócio

    • R$ 11,22

      Abertura

    • R$ 44,06

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 49,79%

      IV (1a)

    • 49,13%

      EWMA (1a)

    • 1,71

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BRKMF300R$ 7,361
00003,000000
000BRKMR30
BRKMF38R$ 0,01R$ 6,571
00003,800000
00R$ 17,99BRKMR38
BRKMF400R$ 6,381
00004,000000
000BRKMR40
BRKMF450R$ 5,881
00004,500000
000BRKMR45
BRKMF5400R$ 5,001
00005,400000
000BRKMR540
BRKMF6300R$ 4,111
00006,300000
000BRKMR630
BRKMF6800R$ 3,621
00006,800,0500,030
-0.030,03R$ 0,03BRKMR680
BRKMF780R$ 2,74R$ 2,740.91
00007,800000
-0.060,06R$ 0,06BRKMR780
BRKMF880R$ 2,75R$ 2,750.73
00008,8000,060,03100,00
-0.160,18R$ 0,18BRKMR880
BRKMF8900R$ 1,551
00008,9000,010,01-42,105
-0.130,11R$ 0,11BRKMR890
BRKMF9100R$ 1,351
00009,100,280,020,15-17,857
-0.20,23R$ 0,23BRKMR910
BRKMF930R$ 0,90R$ 1,151
00009,30000123,077
-0.230,29R$ 0,29BRKMR930
BRKMF950R$ 1,25R$ 1,250.74
00009,5000,100,0588,889
-0.270,34R$ 0,34BRKMR950
BRKMF960R$ 1,61R$ 1,610.67
00009,6000,110,060
-0.230,18R$ 0,18BRKMR960
BRKMF970R$ 1,18R$ 1,180.69
00009,7000,070,04116,667
-0.30,39R$ 0,39BRKMR970
BRKMF9800R$ 0,661
00009,8000,030,020
-0.270,22R$ 0,22BRKMR980
BRKMF990R$ 1,25R$ 1,250.64
00009,9000088,00
-0.340,47R$ 0,47BRKMR990
BRKMF100R$ 0,88R$ 0,880.65
-12,000,350,70010,000,7000,3588,462
-0.360,49R$ 0,49BRKMR100
BRKMF102R$ 0,82R$ 0,820.58
-47,4360,300,60010,250,7500,38112,903
-0.420,66R$ 0,66BRKMR102
BRKMF105R$ 0,70R$ 0,700.53
-45,3121,390,262,5210,501,160,120,6487,50
-0.470,75R$ 0,75BRKMR105
BRKMF107R$ 0,59R$ 0,590.47
-50,83300010,7500,480,2487,50
-0.520,90R$ 0,90BRKMR107
BRKMF110R$ 0,49R$ 0,490.42
-53,33300011,001,230,050,6471,186
-0.581,01R$ 1,01BRKMR110
BRKMF112R$ 0,42R$ 0,420.37
-53,33300011,2500,280,1416,19
-0.621,22R$ 1,22BRKMR112
BRKMF115R$ 0,35R$ 0,350.33
-55,1280,5001,0011,5000075,00
-0.661,40R$ 1,40BRKMR115
BRKMF117R$ 0,29R$ 0,290.28
-57,9710,4900,9811,7500,050,030
-11,262R$ 0,95BRKMR117
BRKMF120R$ 0,23R$ 0,230.24
-59,6490,190,040,3512,0000069,231
-0.751,76R$ 1,76BRKMR120
BRKMF122R$ 0,21R$ 0,210.22
-56,250,380,030,7312,250000
-11,754R$ 1,24BRKMR122
BRKMF125R$ 0,16R$ 0,160.18
-60,9760,200,050,3412,5000,770,3936,25
-0.812,18R$ 2,18BRKMR125
BRKMF127R$ 0,15R$ 0,150.16
-57,1430,220,020,4212,75000-1,31
-0.972,26R$ 2,26BRKMR127
BRKMF130R$ 0,10R$ 0,100.12
-62,9630,040,08013,003,801,602,7055,758
-0.92,57R$ 2,57BRKMR130
BRKMF132R$ 0,10R$ 0,100.12
-9,0910,010,02013,2500023,039
-0.912,804R$ 2,51BRKMR132
BRKMF135R$ 0,09R$ 0,090.1
-55,000,010,01013,504,8502,420
-0.963,009R$ 2,20BRKMR135
BRKMF137R$ 0,07R$ 0,070.09
-56,2500013,750004,444
-0.933,29R$ 3,29BRKMR137
BRKMF140R$ 0,07R$ 0,070.08
-65,000,210,010,4014,000000
-13,479R$ 2,60BRKMR140
BRKMF142R$ 0,05R$ 0,050.06
000014,254,6002,300
-0.973,744R$ 1,06BRKMR142
BRKMF145R$ 0,05R$ 0,050.06
-28,5710,1400,2814,500000
-13,9720BRKMR145
BRKMF147R$ 0,20R$ 0,200.15
000014,750000
-14,2190BRKMR147
BRKMF150R$ 0,09R$ 0,090.09
00,7501,5015,000000
-0.814,79R$ 4,79BRKMR150
BRKMF152R$ 0,09R$ 0,090.08
000015,250000
-0.924,80R$ 4,80BRKMR152
BRKMF157000
000015,750000
-0.676,152R$ 4,25BRKMR157
BRKMF160R$ 0,03R$ 0,030.04
-50,000,2000,4016,0000,020,010
-15,451R$ 4,53BRKMR160
BRKMF162000
000016,250000
-0.955,75R$ 5,75BRKMR162
BRKMF170R$ 0,03R$ 0,030.03
02,5005,0017,000000
-16,436R$ 5,85BRKMR170
BRKMF180R$ 0,05R$ 0,050.04
00,0300,0618,0002,301,150
-0.777,991R$ 6,49BRKMR180
BRKMF190R$ 0,06R$ 0,060.05
000019,009,005,007,009,459
-18,408R$ 8,10BRKMR190
BRKMF200R$ 0,35R$ 0,350.16
000020,0003,901,9512,50
-0.969,45R$ 9,45BRKMR200
BRKMF210R$ 0,01R$ 0,010.01
000021,000000
-0.6211,97R$ 9,60BRKMR210
BRKMF220R$ 0,01R$ 0,010.01
00,0100,0222,000000
-111,365R$ 11,20BRKMR220
BRKMF230R$ 0,04R$ 0,040.03
000023,000000
-112,35R$ 8,90BRKMR230
BRKMF240R$ 0,01R$ 0,010.01
000024,000000
-0.7914,002R$ 11,36BRKMR240
BRKMF250R$ 0,18R$ 0,180.09
000025,000000
-0.6615,786R$ 14,00BRKMR250
BRKMF260R$ 0,17R$ 0,170.08
00,0200,0326,000000
-115,307R$ 15,20BRKMR260
BRKMF270R$ 0,01R$ 0,010.01
000027,000000
-116,2930BRKMR270
BRKMF280R$ 0,04R$ 0,040.03
000028,000000
-117,279R$ 10,03BRKMR280
BRKMF290R$ 0,01R$ 0,010.01
000029,000000
-118,264R$ 11,34BRKMR290
BRKMF300R$ 0,01R$ 0,010.01
000030,000000
-0.919,512R$ 7,70BRKMR300
BRKMF320R$ 0,01R$ 0,010.01
000032,000000
-0.8621,656R$ 20,25BRKMR320
BRKMF340000
000034,000000
-123,1920BRKMR340
BRKMF360000
000036,000000
-125,1640BRKMR360
BRKMF380000
000038,000000
-0.9827,163R$ 26,75BRKMR380
BRKMF390000
000039,000000
-0.8728,554R$ 26,04BRKMR390
BRKMF400R$ 0,01R$ 0,010.01
000040,000000
-0.8529,632R$ 26,50BRKMR400
BRKMF450000
000045,000000
-134,0350BRKMR450
BRKMF455000
000045,500000
-134,5280BRKMR455
BRKMF500R$ 0,09R$ 0,090.04
000050,00030,4515,230
-0.5841,443R$ 37,90BRKMR500