Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 14,41

    0,08 arrow +0,558%

    • R$ 14,61

      Máxima

    • R$ 14,41

      Mínima

    • 38.100.400,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 14,54

      Abertura

    • R$ 552,32

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 29,44%

      IV (1a)

    • 29,45%

      EWMA (1a)

    • 0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAM12PUTR$ 12,2738,12% OTM 19 d.u.0,03-0.050,03-25,00%0,040,030,04143,0000.03EUROPÉIA5,74%
B3SAM150PUTR$ 15,0230,14% ATM 19 d.u.0,75-0.630,75-11,765%0,830,661,001.520.910,000,610.14EUROPÉIA66,42%
B3SAA150CALLR$ 15,0235,03% ATM 19 d.u.0,360.390,369,091%0,380,210,55913.291,0000.36EUROPÉIA35,30%
B3SAN143PUTR$ 14,2431,33% ATM 44 d.u.0,52-0.370,52-13,333%0,430,300,55380.487,0000.52EUROPÉIA42,13%
B3SAL119CALLR$ 11,77165,52% ITM 3 d.u.2,810.892,816,844%000338.720,002,640.17EUROPÉIA85,06%
B3SAA120CALLR$ 12,0266,64% ITM 19 d.u.2,690.872,697,60%0,080,150304.872,002,390.3EUROPÉIA82,97%
B3SAN150PUTR$ 14,4930,93% ATM 44 d.u.0,62-0.420,62-6,061%1,5703,13236.627,000,080.54EUROPÉIA47,28%
B3SAM140PUTR$ 14,0231,56% ATM 19 d.u.0,27-0.320,27-22,857%0,370,120,62218.679,0000.27EUROPÉIA34,96%
B3SAL141CALLR$ 14,0250,45% ATM 3 d.u.0,560.710,5627,273%0,660,500,81187.021,000,390.17AMERICANA69,11%
B3SAM135PUTR$ 13,5234,08% OTM 19 d.u.0,16-0.20,16-27,273%0,150,100,20178.492,0000.16EUROPÉIA22,99%
B3SAB150CALLR$ 14,4934,53% ATM 44 d.u.0,950.580,955,556%0,170,340176.931,0000.95AMERICANA51,87%
B3SAA135CALLR$ 13,5241,55% ITM 19 d.u.1,270.761,275,833%0,330,650148.297,000,890.38EUROPÉIA72,16%
B3SAB137CALLR$ 13,7436,81% ATM 44 d.u.1,430.71,4310,853%0,080,150145.510,000,670.76EUROPÉIA64,81%
B3SAM145PUTR$ 14,5230,81% ATM 19 d.u.0,47-0.470,47-12,963%0,450,230,66142.371,000,110.36EUROPÉIA50,65%
B3SAB149CALLR$ 14,9932,88% ATM 44 d.u.0,680.480,680000138.195,0000.68AMERICANA42,44%
B3SAA145CALLR$ 14,5235,79% ATM 19 d.u.0,580.530,5818,367%0,630,560,70127.114,0000.58EUROPÉIA48,93%
B3SAL149CALLR$ 14,7739,99% ATM 3 d.u.0,120.310,1220,00%0,190,100,27114.445,0000.12EUROPÉIA29,05%
B3SAA143CALLR$ 14,2735,80% ATM 19 d.u.0,710.60,7114,516%0,250,500113.241,000,140.57AMERICANA55,96%
B3SAX145PUTR$ 14,5230,69% ATM 3 d.u.0,24-0.570,24-33,333%0,350,190,50107.792,000,110.13EUROPÉIA57,83%
B3SAA140CALLR$ 14,0239,44% ATM 19 d.u.0,910.650,9118,182%0,6301,25107.598,000,390.52EUROPÉIA61,40%
B3SAM143PUTR$ 14,2731,82% ATM 19 d.u.0,37-0.390,37-19,565%0,350,200,5082.436,0000.37EUROPÉIA42,85%
B3SAL144CALLR$ 14,2748,44% ATM 3 d.u.0,390.60,3934,483%0,050,09069.220,000,140.25EUROPÉIA57,44%
B3SAL135CALLR$ 13,5263,35% ITM 3 d.u.1,000.841,0016,279%0,450,89068.840,000,890.11AMERICANA81,86%
B3SAL145CALLR$ 14,5244,77% ATM 3 d.u.0,240.460,2433,333%0,260,120,4068.358,0000.24AMERICANA44,10%
B3SAL110CALLR$ 10,77232,42% ITM 3 d.u.3,850.93,855,479%00064.131,003,640.21EUROPÉIA84,79%
B3SAB154CALLR$ 15,4931,79% OTM 44 d.u.0,470.380,47-12,963%0,4600,9263.376,0000.47AMERICANA33,01%
B3SAB139CALLR$ 13,9935,58% ATM 44 d.u.1,250.661,2511,607%0,010,02056.173,000,420.83AMERICANA60,92%
B3SAL138CALLR$ 13,7758,07% ATM 3 d.u.0,780.780,7823,81%0,020,03053.872,000,640.14EUROPÉIA76,11%
B3SAA125CALLR$ 12,5246,21% ITM 19 d.u.2,110.892,11-3,653%00035.195,001,890.22EUROPÉIA86,91%
B3SAX144PUTR$ 14,2733,87% ATM 3 d.u.0,14-0.370,14-46,154%0,320,050,5830.315,0000.14EUROPÉIA38,68%
B3SAB113CALLR$ 11,2455,90% ITM 44 d.u.3,600.93,60-9,091%0,010,01028.800,003,170.43EUROPÉIA85,18%
B3SAM157PUTR$ 15,7727,56% ITM 19 d.u.1,29-0.851,292,381%00027.606,001,360EUROPÉIA86,44%
B3SAF139CALLR$ 13,8733,45% ATM 375 d.u.3,900.783,9000,010,01027.300,000,543.36AMERICANA64,20%
B3SAA138CALLR$ 13,7739,46% ATM 19 d.u.1,070.711,077,00%0,690,051,3327.217,000,640.43AMERICANA67,56%
B3SAC130CALLR$ 12,8241,34% ITM 64 d.u.2,390.792,3985,271%00024.100,001,590.8AMERICANA73,09%
B3SAL130CALLR$ 12,7790,89% ITM 3 d.u.1,730.91,738,805%0,400,80024.095,001,640.09EUROPÉIA88,19%
B3SAA128CALLR$ 12,7751,73% ITM 19 d.u.1,950.841,956,557%00023.848,001,640.31AMERICANA80,20%
B3SAM152PUTR$ 15,2727,68% ITM 19 d.u.0,89-0.720,89-7,292%00023.845,000,860.03EUROPÉIA74,92%
B3SAA160CALLR$ 16,0234,91% OTM 19 d.u.0,120.170,1220,00%0,110,070,1522.333,0000.12EUROPÉIA14,67%
B3SAA112CALLR$ 11,2758,97% ITM 19 d.u.3,300.953,304,762%00021.144,003,140.16AMERICANA93,29%
B3SAL114CALLR$ 11,27139,64% ITM 3 d.u.3,200.963,2011,498%0,010,01020.500,003,140.06EUROPÉIA93,91%
B3SAA147CALLR$ 14,7735,95% ATM 19 d.u.0,470.460,4717,50%0,530,250,8220.322,0000.47AMERICANA42,07%
B3SAB143CALLR$ 14,2433,10% ATM 44 d.u.1,050.631,052,941%00020.055,000,170.88EUROPÉIA57,17%
B3SAL134CALLR$ 13,2780,41% ITM 3 d.u.1,270.841,279,483%0,420,83017.498,001,140.13EUROPÉIA81,94%
B3SAA118CALLR$ 11,7770,79% ITM 19 d.u.2,930.882,936,545%00016.115,002,640.29AMERICANA84,00%
B3SAA12CALLR$ 12,2762,43% ITM 19 d.u.2,450.862,456,061%2,631,254,0014.935,002,140.31AMERICANA81,84%
B3SAA152CALLR$ 15,2735,01% OTM 19 d.u.0,280.330,2821,739%0,390,160,6214.449,0000.28AMERICANA29,14%
B3SAL179CALLR$ 18,0231,90% OTM 252 d.u.1,290.451,2951,765%00014.448,0001.29EUROPÉIA32,53%
B3SAB118CALLR$ 11,7453,19% ITM 44 d.u.3,160.873,1614,079%00012.707,002,670.49EUROPÉIA81,94%
B3SAL151CALLR$ 15,0239,35% ATM 3 d.u.0,060.180,0620,00%0,080,040,1112.352,0000.06AMERICANA17,08%