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
BRKME3000R$ 7,331
00003,000,0100,010
000BRKMQ300
BRKME3800R$ 6,531
00003,800,0100,010
000BRKMQ380
BRKME4000R$ 6,331
00004,000,0100,010
000BRKMQ400
BRKME4500R$ 5,831
00004,500,0100,010
000BRKMQ450
BRKME5400R$ 4,931
00005,400000
-0.020,02R$ 0,02BRKMQ540
BRKME6100R$ 4,231
00006,100000
000BRKMQ610
BRKME660R$ 4,09R$ 4,090.88
00006,600000
-0.030,03R$ 0,03BRKMQ660
BRKME7600R$ 2,741
00007,600000
-0.030,02R$ 0,02BRKMQ760
BRKME860R$ 1,96R$ 1,960.83
00008,600,4800,240
-0.040,02R$ 0,02BRKMQ860
BRKME880R$ 1,31R$ 1,441
00008,900,200,020,11-16,667
-0.090,05R$ 0,05BRKMQ880
BRKME900R$ 1,19R$ 1,241
00009,100,0600,03100,00
-0.110,06R$ 0,06BRKMQ900
BRKME920R$ 1,62R$ 1,620.7
00009,300,200,010,110
-0.10,04R$ 0,04BRKMQ920
BRKME940R$ 0,98R$ 0,980.9
-37,580009,401,0200,510
-0.090,03R$ 0,03BRKMQ940
BRKME950R$ 1,10R$ 1,100.74
00009,500,2500,13150,00
-0.180,10R$ 0,10BRKMQ950
BRKME970R$ 0,70R$ 0,700.84
-63,1580009,700,400,030,22150,00
-0.240,15R$ 0,15BRKMQ970
BRKME990R$ 1,45R$ 1,450.62
00009,900,3500,18175,00
-0.310,22R$ 0,22BRKMQ990
BRKME100R$ 0,58R$ 0,580.66
-57,97100010,000,280,050,17187,50
-0.340,23R$ 0,23BRKMQ100
BRKME105R$ 0,35R$ 0,350.56
-65,001,000,051,9610,25000200,00
-0.440,33R$ 0,33BRKMQ105
BRKME10R$ 0,20R$ 0,200.35
-75,000,1800,3510,7500,100,05233,333
-0.610,70R$ 0,70BRKMQ10
BRKME110R$ 0,14R$ 0,140.26
-80,000,120,030,2011,001,780,150,9760,00
-0.740,80R$ 0,80BRKMQ110
BRKME112R$ 0,10R$ 0,100.2
-79,1670,320,060,5811,251,2000,60159,524
-0.741,09R$ 1,09BRKMQ112
BRKME115R$ 0,06R$ 0,060.13
-82,8570,220,050,3811,50000136,00
-0.931,18R$ 1,18BRKMQ115
BRKME117R$ 0,05R$ 0,050.11
-80,000,010,02011,752,000,501,25104,348
-0.981,41R$ 1,41BRKMQ117
BRKME120R$ 0,02R$ 0,020.05
-88,8890,290,010,5612,0000,750,3894,382
-0.871,73R$ 1,73BRKMQ120
BRKME122R$ 0,03R$ 0,030.06
-75,000,310,010,6012,2500,010,010
-0.871,998R$ 1,81BRKMQ122
BRKME125R$ 0,02R$ 0,020.05
00,070,010,1312,500000
-0.952,18R$ 1,24BRKMQ125
BRKME127R$ 0,02R$ 0,020.04
-75,0000012,750000
-12,404R$ 1,90BRKMQ127
BRKME130R$ 0,01R$ 0,010.02
-75,0000013,0000024,324
-12,653R$ 2,30BRKMQ130
BRKME132R$ 0,02R$ 0,020.04
00,0200,0413,250000
-12,903R$ 2,40BRKMQ132
BRKME135R$ 0,06R$ 0,060.08
00,0200,0313,5000028,636
-13,152R$ 2,83BRKMQ135
BRKME137R$ 0,02R$ 0,020.03
00,0100,0213,7500,100,050
-13,402R$ 3,30BRKMQ137
BRKME14R$ 0,01R$ 0,010.02
00,0100,0214,000000
-13,651R$ 2,60BRKMQ14
BRKME142R$ 0,01R$ 0,010.02
00,1800,3514,2500,010,010
-0.943,954R$ 2,90BRKMQ142
BRKME145R$ 0,17R$ 0,170.13
00,0200,0414,5000,030,02-11,628
-14,15R$ 3,80BRKMQ145
BRKME147R$ 0,05R$ 0,050.06
000014,7500,010,010
-0.964,428R$ 3,41BRKMQ147
BRKME152000
00,1500,3015,250000
-0.95,01R$ 5,01BRKMQ152
BRKME155R$ 0,01R$ 0,010.02
00,0500,1015,5002,871,440
-15,148R$ 4,12BRKMQ155
BRKME160R$ 0,01R$ 0,010.02
00,0400,0716,000000
-15,647R$ 5,24BRKMQ160
BRKME165R$ 0,01R$ 0,010.01
000016,500000
-16,146R$ 6,10BRKMQ165
BRKME175R$ 0,05R$ 0,050.05
000017,500000
-17,144R$ 6,40BRKMQ175
BRKME185000
000018,500000
-18,142R$ 7,20BRKMQ185
BRKME190R$ 0,02R$ 0,020.02
000019,0007,003,500
-18,641R$ 7,68BRKMQ190
BRKME195000
000019,500000
-0.919,30R$ 9,30BRKMQ195
BRKME205000
00,0100,0220,500004,273
-0.9310,25R$ 10,25BRKMQ205
BRKME220000
000022,000000
-111,635R$ 11,54BRKMQ220
BRKME222R$ 0,01R$ 0,010.01
000022,250000
-111,884R$ 11,39BRKMQ222
BRKME225000
000022,500000
-112,136R$ 11,85BRKMQ225
BRKME227R$ 0,01R$ 0,010.01
000022,750000
-112,383R$ 3,38BRKMQ227
BRKME230R$ 0,02R$ 0,020.02
000023,000000
-112,633R$ 11,35BRKMQ230
BRKME232000
000023,250000
-112,8820BRKMQ232
BRKME235R$ 0,01R$ 0,010.01
000023,500000
-113,132R$ 12,88BRKMQ235
BRKME237R$ 0,01R$ 0,010.01
000023,750000
-113,381R$ 4,28BRKMQ237
BRKME240R$ 0,01R$ 0,010.01
000024,000000
-113,631R$ 4,85BRKMQ240
BRKME242000
000024,250000
-113,880BRKMQ242
BRKME245R$ 0,03R$ 0,030.02
000024,500000
-114,13R$ 5,34BRKMQ245
BRKME247000
000024,750000
-114,379R$ 12,54BRKMQ247
BRKME250R$ 0,01R$ 0,010.01
00,0100,0125,00014,107,054,029
-114,629R$ 14,20BRKMQ250
BRKME252R$ 0,01R$ 0,010.01
000025,250000
-114,878R$ 5,68BRKMQ252
BRKME255R$ 0,01R$ 0,010.01
000025,500000
-115,127R$ 6,37BRKMQ255
BRKME257000
000025,750000
-115,377R$ 13,52BRKMQ257
BRKME260000
000026,000000
-115,626R$ 13,77BRKMQ260
BRKME262R$ 0,01R$ 0,010.01
000026,250000
-115,876R$ 15,57BRKMQ262
BRKME265R$ 0,01R$ 0,010.01
000026,500000
-0.9616,20R$ 16,20BRKMQ265
BRKME267000
000026,750000
-116,3750BRKMQ267
BRKME270000
000027,000000
-116,624R$ 14,75BRKMQ270
BRKME272R$ 0,01R$ 0,010.01
000027,250000
-116,874R$ 7,79BRKMQ272
BRKME275R$ 0,01R$ 0,010.01
000027,500000
-117,123R$ 8,23BRKMQ275
BRKME277000
000027,750000
-117,3730BRKMQ277
BRKME280R$ 0,06R$ 0,060.04
000028,000000
-117,622R$ 17,52BRKMQ280
BRKME320R$ 0,03R$ 0,030.02
00,0200,0332,000000
-121,614R$ 20,80BRKMQ320
BRKME372000
00,0200,0337,250000
-126,853R$ 25,79BRKMQ372