Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 14,45

    0,12 arrow +0,837%

    • R$ 14,56

      Máxima

    • R$ 14,26

      Mínima

    • 70.356.900,00

      Volume

    • 19/06/26, 18:37:56

      Último Negócio

    • R$ 14,32

      Abertura

    • R$ 1.015,68

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 32,60%

      IV (1a)

    • 34,88%

      EWMA (1a)

    • 1,30

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAS169PUTR$ 16,8948,29% ITM 20 d.u.2,42-0.842,42-6,564%2,512,422,61197.046,002,440EUROPÉIA87,27%
B3SAS153PUTR$ 15,3930,33% ITM 20 d.u.0,99-0.720,99-15,385%0,870,291,4522.022.600,000,940.05EUROPÉIA74,52%
B3SAS158PUTR$ 15,8931,65% ITM 20 d.u.1,40-0.821,40-8,497%0,651,30016.856.300,001,440EUROPÉIA83,99%
B3SAU155PUTR$ 15,1437,59% ATM 64 d.u.1,20-0.491,20100,00%0,150,3006.000.000,000,690.51EUROPÉIA56,62%
B3SAG153CALLR$ 15,3932,63% OTM 20 d.u.0,240.30,2400,180,030,335.085.900,0000.24EUROPÉIA26,78%
B3SAI155CALLR$ 15,1438,22% ATM 64 d.u.1,020.511,02-24,444%0005.065.000,0001.02AMERICANA43,37%
B3SAG158CALLR$ 15,8933,19% OTM 20 d.u.0,140.20,1400,110,050,161.710.610,0000.14EUROPÉIA17,04%
B3SAS156PUTR$ 15,6430,20% ITM 20 d.u.1,18-0.781,18-13,869%0,270,5301.046.250,001,190EUROPÉIA80,27%
B3SAS143PUTR$ 14,3932,72% ATM 20 d.u.0,43-0.420,43-17,308%0,390,230,55435.952,0000.43EUROPÉIA45,58%
B3SAS163PUTR$ 16,3929,62% ITM 20 d.u.1,82-0.911,82-10,345%0,300,600322.525,001,940EUROPÉIA92,34%
B3SAG131CALLR$ 13,1441,95% ITM 20 d.u.1,610.831,6112,587%000275.754,001,310.3AMERICANA79,74%
B3SAG138CALLR$ 13,8937,50% ATM 20 d.u.1,010.71,0117,442%3,4006,79274.143,000,560.45EUROPÉIA66,24%
B3SAG152CALLR$ 15,1433,04% ATM 20 d.u.0,320.370,323,226%0,360,250,47269.497,0000.32AMERICANA33,11%
B3SAS152PUTR$ 15,1430,10% ATM 20 d.u.0,81-0.650,81-18,182%0,770,341,20263.196,000,690.12EUROPÉIA68,11%
B3SAS148PUTR$ 14,8931,96% ATM 20 d.u.0,68-0.570,68-12,821%0,680,171,18235.559,000,440.24EUROPÉIA60,40%
B3SAG148CALLR$ 14,8933,03% ATM 20 d.u.0,410.430,415,128%0,320,030,60226.372,0000.41EUROPÉIA39,82%
B3SAH141CALLR$ 14,1936,76% ATM 45 d.u.1,200.631,2013,208%0,250,500172.531,000,260.94AMERICANA57,48%
B3SAH136CALLR$ 13,6936,64% ITM 45 d.u.1,500.721,500000151.583,000,760.74AMERICANA66,33%
B3SAG13CALLR$ 13,6436,59% ITM 20 d.u.1,170.761,177,339%000145.350,000,810.36AMERICANA72,84%
B3SAG156CALLR$ 15,6433,36% OTM 20 d.u.0,190.250,1911,765%0,120,030,20144.438,0000.19AMERICANA21,79%
B3SAH155CALLR$ 15,1434,94% ATM 45 d.u.0,700.470,707,692%0,250,500135.597,0000.7AMERICANA40,81%
B3SAJ166CALLR$ 16,6939,90% OTM 83 d.u.0,750.370,750000123.400,0000.75AMERICANA28,88%
B3SAS145PUTR$ 14,1433,62% ATM 20 d.u.0,34-0.350,34-20,93%0,070,140121.388,0000.34EUROPÉIA38,57%
B3SAG137CALLR$ 13,3938,63% ITM 20 d.u.1,380.81,3814,05%0,400,790118.678,001,060.32EUROPÉIA77,05%
B3SAI162CALLR$ 16,1436,68% OTM 64 d.u.0,620.370,620000117.230,0000.62AMERICANA30,43%
B3SAS161PUTR$ 16,1427,70% ITM 20 d.u.1,58-0.891,58-7,059%0,380,75095.771,001,690EUROPÉIA90,73%
B3SAH149CALLR$ 14,8935,15% ATM 45 d.u.0,810.510,8112,50%0,590,031,1582.016,0000.81EUROPÉIA45,23%
B3SAD892CALLR$ 8,8635,90% ITM 462 d.u.7,610.967,61-7,195%00080.614,005,592.02EUROPÉIA89,50%
B3SAH139CALLR$ 13,9434,66% ATM 45 d.u.1,300.681,305,691%00079.816,000,510.79EUROPÉIA62,95%
B3SAE141CALLR$ 14,1235,20% ATM 231 d.u.2,920.722,922,456%00073.201,000,332.59EUROPÉIA60,01%
B3SAG146CALLR$ 14,6433,20% ATM 20 d.u.0,520.510,52-20,00%0,020,03072.853,0000.52AMERICANA46,97%
B3SAG143CALLR$ 14,3934,75% ATM 20 d.u.0,670.580,676,349%0,530,320,7471.532,000,060.61EUROPÉIA53,94%
B3SAG145CALLR$ 14,1433,28% ATM 20 d.u.0,790.650,799,722%0,570,031,1070.263,000,310.48AMERICANA61,58%
B3SAH144CALLR$ 14,4433,17% ATM 45 d.u.0,980.60,983,158%0,150,30062.202,000,010.97EUROPÉIA54,00%
B3SAS13PUTR$ 13,6434,18% OTM 20 d.u.0,19-0.230,19-24,00%0,140,050,2359.912,0000.19EUROPÉIA25,52%
B3SAG169CALLR$ 16,8935,47% OTM 20 d.u.0,050.080,0525,00%0,140,030,2556.364,0000.05EUROPÉIA6,58%
B3SAJ14CALLR$ 13,4439,69% ITM 83 d.u.2,180.732,18-44,949%0,050,10054.502,001,011.17EUROPÉIA65,26%
B3SAT149PUTR$ 14,8933,16% ATM 45 d.u.0,86-0.490,86-15,686%0,050,10053.121,000,440.42EUROPÉIA54,71%
B3SAR167W4PUTR$ 16,7277,90% ITM 5 d.u.2,303-0.892,18-6,838%00048.925,002,270EUROPÉIA91,33%
B3SAI192CALLR$ 19,1435,48% OTM 64 d.u.0,110.10,11-60,714%00046.200,0000.11AMERICANA6,99%
B3SAT172PUTR$ 17,1431,05% ITM 45 d.u.2,43-0.862,4314,085%00044.712,002,690EUROPÉIA88,29%
B3SAR152W4PUTR$ 15,2225,04% ITM 5 d.u.0,75-0.920,75-21,053%00044.427,000,770EUROPÉIA92,17%
B3SAS138PUTR$ 13,8932,66% ATM 20 d.u.0,24-0.280,24-25,00%0,260,050,4644.040,0000.24EUROPÉIA31,00%
B3SAF142W4CALLR$ 14,2242,29% ATM 5 d.u.0,490.630,4936,111%00037.455,000,230.26AMERICANA61,14%
B3SAS146PUTR$ 14,6432,60% ATM 20 d.u.0,55-0.490,55-14,062%0,480,240,7136.819,000,190.36EUROPÉIA53,02%
B3SAS131PUTR$ 13,1435,16% OTM 20 d.u.0,10-0.130,10-33,333%0,080,040,1234.967,0000.1EUROPÉIA15,53%
B3SAG12CALLR$ 11,8953,47% ITM 20 d.u.2,760.922,76-23,12%00034.824,002,560.2EUROPÉIA90,11%
B3SAT150PUTR$ 14,6435,97% ATM 45 d.u.0,80-0.440,80-8,046%0,020,03034.133,000,190.61EUROPÉIA50,37%
B3SAR177W4PUTR$ 17,7279,53% ITM 5 d.u.3,25-0.963,25-2,985%00033.942,003,270EUROPÉIA96,81%
B3SAH157CALLR$ 15,6434,89% OTM 45 d.u.0,520.380,5218,182%3,490,416,5628.687,0000.52AMERICANA32,53%