Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 17,99

    -0,12 arrow -0,663%

    • R$ 18,42

      Máxima

    • R$ 17,80

      Mínima

    • 23.407.700,00

      Volume

    • 11/03/26, 17:59:44

      Último Negócio

    • R$ 17,90

      Abertura

    • R$ 421,18

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 42,94%

      IV (1a)

    • 33,33%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAC136CALLR$ 13,2586,14% ITM 7 d.u.4,800.994,80000017.929.600,004,740.06EUROPÉIA98,14%
B3SAC178CALLR$ 17,5044,85% ATM 7 d.u.0,850.680,85-5,556%0,700,201,201.699.270,000,490.36AMERICANA64,82%
B3SAC183CALLR$ 18,0043,72% ATM 7 d.u.0,550.530,55-9,836%1,350,122,57963.033,0000.55AMERICANA50,22%
B3SAD148CALLR$ 14,8736,56% ITM 26 d.u.3,350.963,3532,411%000628.812,003,120.23AMERICANA95,33%
B3SAP18PUTR$ 18,3739,82% ATM 26 d.u.0,99-0.50,991,02%000488.113,000,380.61EUROPÉIA54,88%
B3SAE127CALLR$ 12,7833,69% ITM 44 d.u.5,5015,500000269.285,005,210.29AMERICANA99,41%
B3SAC145CALLR$ 14,0070,00% ITM 7 d.u.4,050.994,05-10,989%3,430,106,76264.488,003,990.06AMERICANA98,31%
B3SAD168CALLR$ 16,8741,27% ITM 26 d.u.1,740.741,74-13,00%1,901,602,20210.918,001,120.62AMERICANA69,84%
B3SAO185PUTR$ 18,2545,53% ATM 7 d.u.0,65-0.540,65-1,515%0,150,300179.497,000,260.39EUROPÉIA57,12%
B3SAP208PUTR$ 20,8737,94% ITM 26 d.u.2,76-0.852,760000167.572,002,880EUROPÉIA87,89%
B3SAO178PUTR$ 17,5046,98% ATM 7 d.u.0,32-0.330,3200,200,050,34158.968,0000.32EUROPÉIA35,95%
B3SAC163CALLR$ 16,0038,39% ITM 7 d.u.2,060.972,06-13,08%0,440,870135.332,001,990.07AMERICANA96,83%
B3SAP191PUTR$ 19,1238,85% ITM 26 d.u.1,42-0.621,4201,291,001,57120.771,001,130.29EUROPÉIA67,11%
B3SAP181PUTR$ 18,1239,39% ATM 26 d.u.0,85-0.460,85-1,163%0,390,780112.285,000,130.72EUROPÉIA50,56%
B3SAC16CALLR$ 16,2550,31% ITM 7 d.u.1,870.91,87-12,207%0,731,450111.080,001,740.13EUROPÉIA88,77%
B3SAC158CALLR$ 15,5052,58% ITM 7 d.u.2,570.962,57-15,182%2,621,234,00107.200,002,490.08AMERICANA95,52%
B3SAD166CALLR$ 16,6237,27% ITM 26 d.u.1,850.81,85-14,747%000100.968,001,370.48EUROPÉIA76,23%
B3SAO180PUTR$ 17,7547,14% ATM 7 d.u.0,42-0.40,4200,390,210,5899.296,0000.42EUROPÉIA42,95%
B3SAP166PUTR$ 16,6242,10% OTM 26 d.u.0,34-0.230,3400,060,11091.591,0000.34EUROPÉIA26,85%
B3SAC170CALLR$ 16,7551,90% ITM 7 d.u.1,460.821,46-0,68%1,040,082,0089.684,001,240.22EUROPÉIA79,51%
B3SAO195PUTR$ 19,2545,87% ITM 7 d.u.1,35-0.791,3537,755%0,110,21084.945,001,260.09EUROPÉIA80,96%
B3SAD185CALLR$ 17,8739,89% ATM 26 d.u.1,100.591,10-1,786%0,820,041,6083.277,000,120.98AMERICANA53,70%
B3SAC181W2CALLR$ 18,1847,96% ATM 2 d.u.0,230.420,23-25,806%0,710,021,3981.755,0000.23AMERICANA40,40%
B3SAD156CALLR$ 15,6240,29% ITM 26 d.u.2,700.92,70-17,178%00081.144,002,370.33EUROPÉIA87,09%
B3SAC175CALLR$ 17,2545,86% ATM 7 d.u.1,030.741,03-4,63%0,100,20081.071,000,740.29EUROPÉIA71,18%
B3SAD176CALLR$ 17,6239,53% ATM 26 d.u.1,230.631,23-5,385%1,520,043,0077.895,000,370.86EUROPÉIA58,15%
B3SAP188PUTR$ 18,8738,44% ATM 26 d.u.1,25-0.591,250,806%0,780,111,4575.125,000,880.37EUROPÉIA63,30%
B3SAO183PUTR$ 18,0044,97% ATM 7 d.u.0,51-0.470,51-3,774%0,030,05072.826,000,010.5EUROPÉIA49,87%
B3SAP203PUTR$ 20,3742,86% ITM 26 d.u.2,42-0.772,4222,843%00072.005,002,380.04EUROPÉIA80,89%
B3SAD173CALLR$ 17,3741,02% ATM 26 d.u.1,410.671,41-4,082%1,000,261,7570.320,000,620.79AMERICANA61,87%
B3SAL13CALLR$ 12,4542,70% ITM 195 d.u.7,000.927,00000070.000,005,541.46AMERICANA85,54%
B3SAC185CALLR$ 18,2544,20% ATM 7 d.u.0,440.460,44-8,333%0,620,161,0768.423,0000.44EUROPÉIA42,76%
B3SAO188PUTR$ 18,5045,45% ATM 7 d.u.0,80-0.610,801,266%1,810,023,5967.921,000,510.29EUROPÉIA64,03%
B3SAC198CALLR$ 19,5044,86% OTM 7 d.u.0,110.160,11-21,429%0,120,050,1966.829,0000.11AMERICANA14,30%
B3SAC133CALLR$ 13,00119,70% ITM 7 d.u.5,100.965,10-4,673%00065.070,004,990.11AMERICANA93,90%
B3SAC193CALLR$ 19,0043,51% OTM 7 d.u.0,190.250,19-13,636%0,280,060,5062.798,0000.19AMERICANA22,97%
B3SAD171CALLR$ 17,1239,62% ITM 26 d.u.1,540.711,54-6,098%00062.563,000,870.67EUROPÉIA66,69%
B3SAD150CALLR$ 14,6145,34% ITM 26 d.u.3,640.943,64-5,208%0,200,40061.390,003,380.26AMERICANA92,62%
B3SAD18CALLR$ 18,3738,75% ATM 26 d.u.0,830.50,83-4,598%0,020,04060.492,0000.83AMERICANA45,13%
B3SAD158CALLR$ 15,8742,02% ITM 26 d.u.2,510.862,51-1,569%0,821,64059.865,002,120.39AMERICANA83,17%
B3SAP193PUTR$ 19,3739,32% ITM 26 d.u.1,60-0.661,601,911%00059.451,001,380.22EUROPÉIA70,61%
B3SAP206PUTR$ 20,6245,10% ITM 26 d.u.2,66-0.782,6620,909%00059.318,002,630.03EUROPÉIA82,17%
B3SAD14CALLR$ 14,6243,59% ITM 26 d.u.3,620.953,62-6,218%0,050,10057.800,003,370.25EUROPÉIA93,41%
B3SAO193PUTR$ 19,0046,44% ITM 7 d.u.1,16-0.731,163,571%00057.335,001,010.15EUROPÉIA75,74%
B3SAC203CALLR$ 20,0049,39% OTM 7 d.u.0,080.110,08-33,333%0,090,050,1354.888,0000.08AMERICANA9,96%
B3SAC180CALLR$ 17,7546,79% ATM 7 d.u.0,720.60,72-8,861%0,680,221,1454.105,000,240.48EUROPÉIA57,12%
B3SAD123CALLR$ 12,3782,67% ITM 26 d.u.5,910.945,91000053.050,005,620.29AMERICANA90,79%
B3SAP213PUTR$ 21,3747,92% ITM 26 d.u.3,33-0.833,334,062%00050.949,003,380EUROPÉIA86,62%
B3SAD161CALLR$ 16,1239,24% ITM 26 d.u.2,270.852,27-11,328%0,200,40048.387,001,870.4EUROPÉIA81,97%
B3SAO250PUTR$ 25,00131,62% ITM 7 d.u.7,061-0.926,87-12,706%00048.090,007,010EUROPÉIA94,45%