Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:37

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 14,07

    -0,23 arrow -1,608%

    • R$ 14,44

      Máxima

    • R$ 14,07

      Mínima

    • 11.432.600,00

      Volume

    • 05/11/26, 12:45:36

      Último Negócio

    • R$ 14,14

      Abertura

    • R$ 162,91

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 62,00%

      Desvio Padrão (1a)

    • 41,27%

      IV (1a)

    • 83,34%

      EWMA (1a)

    • 2,26

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAX179PUTR$ 17,2780,33% ITM 31 d.u.3,577-0.72,87-21,798%3,073,053,087.205,003,200EUROPÉIA79,14%
B3SAL127CALLR$ 12,2760,85% ITM 31 d.u.2,380.792,3802,162,152,1701,800.58EUROPÉIA72,89%
B3SAL150CALLR$ 14,0242,44% ATM 31 d.u.0,970.580,97-11,009%0,920,910,93311.290,000,050.92AMERICANA52,27%
B3SAK141CALLR$ 13,7749,38% ATM 10 d.u.0,750.630,75-18,478%0,730,720,74198.758,000,300.45AMERICANA58,80%
B3SAX176PUTR$ 17,0227,33% ITM 31 d.u.2,70-0.962,70-10,00%2,842,822,85110.542,002,950EUROPÉIA96,90%
B3SAL142CALLR$ 13,5242,40% ATM 31 d.u.1,250.671,25-19,872%1,211,201,23103.109,000,550.7AMERICANA61,84%
B3SAX182PUTR$ 17,77100,02% ITM 31 d.u.4,309-0.673,392,108%3,533,503,5572.530,003,700EUROPÉIA78,68%
B3SAX168PUTR$ 16,5231,21% ITM 31 d.u.2,26-0.92,26-9,237%2,392,372,4160.378,002,450EUROPÉIA91,55%
B3SAX150PUTR$ 14,0238,41% ATM 31 d.u.0,62-0.420,621,639%0,670,660,6857.320,0000.62EUROPÉIA46,90%
B3SAX17PUTR$ 16,7754,34% ITM 31 d.u.2,76-0.772,42-8,679%2,622,602,6349.852,002,700EUROPÉIA82,44%
B3SAK155CALLR$ 14,7746,84% ATM 10 d.u.0,280.340,28-28,205%0,280,270,2848.110,0000.28AMERICANA30,44%
B3SAK150CALLR$ 14,2749,97% ATM 10 d.u.0,500.480,50-16,667%0,460,450,4747.613,0000.5AMERICANA44,44%
B3SAK142CALLR$ 14,0248,23% ATM 10 d.u.0,600.560,60-17,808%0,590,580,6037.897,000,050.55EUROPÉIA51,70%
B3SAW163PUTR$ 15,5229,15% ITM 10 d.u.1,39-0.941,39-9,15%1,511,491,5230.612,001,450EUROPÉIA94,84%
B3SAL141CALLR$ 13,7741,66% ATM 31 d.u.1,090.631,09-9,917%1,071,051,0829.359,000,300.79EUROPÉIA57,29%
B3SAX2PUTR$ 14,2739,85% ATM 31 d.u.0,77-0.470,7710,00%0,790,770,8026.703,000,200.57EUROPÉIA52,25%
B3SAL16CALLR$ 15,2739,86% OTM 31 d.u.0,420.340,42-20,755%0,420,410,4325.855,0000.42EUROPÉIA29,43%
B3SAK133W1CALLR$ 13,32121,17% ITM 1 d.u.0,900.780,90-15,094%0,790,770,8025.110,000,750.15AMERICANA75,37%
B3SAW142PUTR$ 14,0246,62% ATM 10 d.u.0,46-0.440,4624,324%0,470,460,4823.265,0000.46EUROPÉIA48,11%
B3SAW213W1PUTR$ 21,32481,08% ITM 1 d.u.7,443-0.897,181,127%7,317,177,4421.630,007,250EUROPÉIA93,59%
B3SAX134PUTR$ 13,2741,35% OTM 31 d.u.0,38-0.280,385,556%0,390,380,3921.479,0000.38EUROPÉIA32,95%
B3SAL2CALLR$ 14,2743,60% ATM 31 d.u.0,870.540,87-8,421%0,800,790,8120.861,0000.87EUROPÉIA47,44%
B3SAX161PUTR$ 15,7737,09% ITM 31 d.u.1,70-0.751,705,59%1,771,751,7819.086,001,700EUROPÉIA79,36%
B3SAL140CALLR$ 13,0251,99% ITM 31 d.u.1,730.731,73-3,352%1,571,551,5818.511,001,050.68AMERICANA66,35%
B3SAX162PUTR$ 15,5230,29% ITM 31 d.u.1,40-0.761,40-2,098%1,571,561,5816.975,001,450EUROPÉIA79,55%
B3SAL160CALLR$ 15,0239,99% OTM 31 d.u.0,500.390,50-19,355%0,490,480,5016.873,0000.5AMERICANA33,65%
B3SAK133CALLR$ 13,2750,82% ITM 10 d.u.1,090.751,09-14,844%1,081,061,0916.293,000,800.29AMERICANA71,86%
B3SAW233W1PUTR$ 23,32361,41% ITM 1 d.u.9,257-0.989,00-5,956%9,319,189,4414.400,009,250EUROPÉIA99,01%
B3SAW150PUTR$ 14,2744,01% ATM 10 d.u.0,56-0.520,5616,667%0,590,580,6013.042,000,200.36EUROPÉIA55,80%
B3SAK154CALLR$ 15,2747,12% OTM 10 d.u.0,160.220,16-36,00%0,170,160,1711.441,0000.16AMERICANA19,38%
B3SAX15PUTR$ 14,7734,10% ATM 31 d.u.0,94-0.580,9401,061,051,0710.320,000,700.24EUROPÉIA63,01%
B3SAX238PUTR$ 23,5281,54% ITM 31 d.u.9,162-0.949,05-5,236%9,149,099,199.050,009,450EUROPÉIA97,02%
B3SAX141PUTR$ 13,7737,81% ATM 31 d.u.0,50-0.360,5000,560,550,577.229,0000.5EUROPÉIA41,42%
B3SAL15CALLR$ 14,7741,62% ATM 31 d.u.0,620.440,62-12,676%0,580,570,595.704,0000.62EUROPÉIA38,36%
B3SAW274PUTR$ 27,27209,89% ITM 10 d.u.13,26-0.9113,263,513%13,0712,8613,275.304,0013,200.06EUROPÉIA96,24%
B3SAL148CALLR$ 14,5241,63% ATM 31 d.u.0,720.490,72-12,195%0,680,670,695.247,0000.72AMERICANA42,89%
B3SAW231PUTR$ 22,77150,88% ITM 10 d.u.8,711-0.928,491,677%8,658,498,805.086,008,700EUROPÉIA95,86%
B3SAW153PUTR$ 15,0240,82% ITM 10 d.u.1,03-0.761,0311,957%1,091,081,104.961,000,950.08EUROPÉIA78,25%
B3SAW133PUTR$ 13,2749,49% OTM 10 d.u.0,21-0.240,2116,667%0,220,210,224.867,0000.21EUROPÉIA27,53%
B3SAX148PUTR$ 14,5237,07% ATM 31 d.u.0,85-0.520,854,938%0,920,910,934.777,000,450.4EUROPÉIA57,31%
B3SAL121CALLR$ 11,7755,17% ITM 31 d.u.2,690.862,69-2,182%2,602,582,614.035,002,300.39EUROPÉIA81,81%
B3SAW134PUTR$ 13,0252,21% OTM 10 d.u.0,17-0.20,1713,333%0,170,160,173.690,0000.17EUROPÉIA22,86%
B3SAL168CALLR$ 16,5241,07% OTM 31 d.u.0,180.180,18-21,739%0,190,180,192.692,0000.18AMERICANA14,11%
B3SAW155PUTR$ 14,7734,26% ATM 10 d.u.0,78-0.730,7800,900,890,912.028,000,700.08EUROPÉIA74,86%
B3SAW15PUTR$ 14,5232,90% ATM 10 d.u.0,59-0.640,59-6,349%0,740,730,751.271,000,450.14EUROPÉIA66,80%
B3SAL17CALLR$ 16,7742,09% OTM 31 d.u.0,160.160,16-20,00%0,170,160,17835,0000.16EUROPÉIA12,41%
B3SAX142PUTR$ 13,5238,69% ATM 31 d.u.0,42-0.320,4200,470,460,47493,0000.42EUROPÉIA36,55%
B3SAL3CALLR$ 16,0242,24% OTM 31 d.u.0,280.240,28-12,50%0,260,250,26486,0000.28AMERICANA19,98%
B3SAL164CALLR$ 16,2743,32% OTM 31 d.u.0,250.220,25-7,407%0,220,210,22379,0000.25EUROPÉIA17,70%
B3SAL13CALLR$ 12,0255,81% ITM 31 d.u.2,500.842,5002,382,362,39250,002,050.45AMERICANA78,48%