Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 12,65

    0,05 arrow +0,397%

    • R$ 12,76

      Máxima

    • R$ 12,64

      Mínima

    • 17.872.900,00

      Volume

    • 31/10/25, 18:25:55

      Último Negócio

    • R$ 12,73

      Abertura

    • R$ 226,63

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 29,02%

      IV (1a)

    • 27,80%

      EWMA (1a)

    • 1,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAK125W2CALLR$ 12,5032,26% ATM 10 d.u.0,440.620,444,762%0,440,430,452.024,000,150.29AMERICANA59,24%
B3SAK127CALLR$ 12,6429,68% ATM 15 d.u.0,420.560,422,439%0,430,410,4440.873,000,010.41EUROPÉIA53,25%
B3SAK142CALLR$ 14,1429,02% OTM 15 d.u.0,030.080,03-25,00%0,040,030,04757,0000.03EUROPÉIA6,69%
B3SAK147CALLR$ 14,6433,31% OTM 15 d.u.0,020.050,0200,030,020,032,0000.02EUROPÉIA4,06%
B3SAK129CALLR$ 12,8929,57% ATM 15 d.u.0,300.450,303,448%0,310,290,3354.645,0000.3AMERICANA42,49%
B3SAW108PUTR$ 10,6437,77% OTM 15 d.u.0,01-0.020,0100,020,010,0220,0000.01EUROPÉIA2,77%
B3SAK726CALLR$ 7,19149,22% ITM 15 d.u.5,600.965,600000602.000,005,460.14EUROPÉIA91,79%
B3SAA895CALLR$ 8,8236,96% ITM 300 d.u.5,280.935,28-5,546%5,08010,15528.700,003,831.45AMERICANA85,92%
B3SAB109CALLR$ 10,8233,07% ITM 325 d.u.3,930.853,93-7,746%000509.528,001,832.1AMERICANA75,01%
B3SAW129PUTR$ 12,8927,06% ATM 15 d.u.0,41-0.550,41-10,87%0,330,230,43104.249,000,240.17EUROPÉIA57,94%
B3SAL132CALLR$ 13,0229,41% ATM 35 d.u.0,490.480,492,083%0,090,18071.246,0000.49AMERICANA43,92%
B3SAX144PUTR$ 14,2727,64% ITM 35 d.u.1,48-0.831,48-2,632%0,100,20059.200,001,620EUROPÉIA85,22%
B3SAW134PUTR$ 13,3927,04% ITM 15 d.u.0,75-0.760,75-5,063%0,670,251,0958.651,000,740.01EUROPÉIA78,16%
B3SAK114CALLR$ 11,3938,35% ITM 15 d.u.1,410.891,41-6,00%00056.400,001,260.15AMERICANA87,64%
B3SAW132PUTR$ 13,1425,49% ATM 15 d.u.0,55-0.680,55-11,29%0,360,150,5749.730,000,490.06EUROPÉIA69,77%
B3SAX125PUTR$ 12,5228,50% ATM 35 d.u.0,37-0.370,37-9,756%0,400,350,4539.419,0000.37EUROPÉIA41,52%
B3SAW120PUTR$ 11,8929,80% OTM 15 d.u.0,08-0.160,08-20,00%0,090,070,1132.066,0000.08EUROPÉIA17,82%
B3SAW138PUTR$ 13,6422,06% ITM 15 d.u.0,92-0.890,92-8,00%0,810,051,5631.576,000,990EUROPÉIA90,03%
B3SAL130CALLR$ 12,7730,14% ATM 35 d.u.0,620.550,62-1,587%0,680,351,0029.298,0000.62EUROPÉIA50,82%
B3SAL119CALLR$ 11,7733,64% ITM 35 d.u.1,300.781,30-4,412%0,280,57027.070,000,880.42EUROPÉIA74,43%
B3SAL16CALLR$ 16,0234,73% OTM 284 d.u.1,400.481,40-15,152%00025.760,0001.4EUROPÉIA33,45%
B3SAK124CALLR$ 12,3931,85% ATM 15 d.u.0,590.660,593,509%0,400,100,7024.853,000,260.33AMERICANA62,85%
B3SAK138CALLR$ 13,6428,52% OTM 15 d.u.0,080.170,08-20,00%0,090,060,1224.777,0000.08EUROPÉIA15,71%
B3SAW169PUTR$ 16,8998,51% ITM 15 d.u.4,317-0.854,07-0,245%00024.400,004,240EUROPÉIA90,16%
B3SAK117CALLR$ 11,6438,49% ITM 15 d.u.1,200.851,20-1,639%0,060,11024.000,001,010.19EUROPÉIA82,17%
B3SAX115PUTR$ 11,5229,85% OTM 35 d.u.0,11-0.140,11-15,385%0,120,080,1523.155,0000.11EUROPÉIA17,16%
B3SAX130PUTR$ 12,7727,38% ATM 35 d.u.0,46-0.450,46-11,538%0,150,30021.972,000,120.34EUROPÉIA48,67%
B3SAX135PUTR$ 13,5225,63% ITM 35 d.u.0,87-0.680,87-6,452%0,030,05020.626,000,870EUROPÉIA71,06%
B3SAW127PUTR$ 12,6427,82% ATM 15 d.u.0,29-0.440,29-12,121%0,390,250,5220.050,0000.29EUROPÉIA46,35%
B3SAW130W1PUTR$ 13,0019,11% ATM 5 d.u.0,35-0.820,35-12,50%0,2500,5015.336,000,350EUROPÉIA82,42%
B3SAK132CALLR$ 13,1428,93% ATM 15 d.u.0,200.350,2000,200,130,2614.389,0000.2EUROPÉIA32,13%
B3SAX124PUTR$ 12,2728,68% ATM 35 d.u.0,28-0.310,28-9,677%0,300,200,4013.062,0000.28EUROPÉIA34,43%
B3SAX119PUTR$ 11,7729,96% OTM 35 d.u.0,16-0.190,16-11,111%0,140,100,1812.544,0000.16EUROPÉIA22,61%
B3SAW187PUTR$ 18,6477,03% ITM 15 d.u.5,869-0.975,79-1,531%00011.580,005,990EUROPÉIA98,28%
B3SAL145CALLR$ 14,5230,10% OTM 35 d.u.0,110.160,11-8,333%0,130,050,2010.917,0000.11AMERICANA13,05%
B3SAX138PUTR$ 13,7725,48% ITM 35 d.u.1,05-0.741,05-5,405%0,100,20010.500,001,120EUROPÉIA77,36%
B3SAW124PUTR$ 12,3927,89% ATM 15 d.u.0,19-0.330,19-13,636%0,170,130,2010.173,0000.19EUROPÉIA35,01%
B3SAL125CALLR$ 12,5231,62% ATM 35 d.u.0,780.620,788,333%0,120,2309.839,000,130.65AMERICANA57,22%
B3SAL134CALLR$ 13,2728,84% ATM 35 d.u.0,380.410,382,703%0,430,300,559.127,0000.38EUROPÉIA37,03%
B3SAK112CALLR$ 11,1444,15% ITM 15 d.u.1,660.91,661,84%0009.125,001,510.15EUROPÉIA88,45%
B3SAK134CALLR$ 13,3929,77% OTM 15 d.u.0,140.260,1400,160,110,207.576,0000.14AMERICANA23,81%
B3SAX132PUTR$ 13,0227,97% ATM 35 d.u.0,60-0.520,60-4,762%0,750,501,006.854,000,370.23EUROPÉIA56,18%
B3SAL115CALLR$ 11,5236,15% ITM 35 d.u.1,520.811,520,662%0006.812,001,130.39AMERICANA77,68%
B3SAL124CALLR$ 12,2730,52% ATM 35 d.u.0,910.690,91-1,087%0,030,0506.288,000,380.53EUROPÉIA64,43%
B3SAX120PUTR$ 12,0229,10% OTM 35 d.u.0,21-0.240,21-12,50%0,230,140,325.988,0000.21EUROPÉIA27,98%
B3SAL141CALLR$ 14,0229,96% OTM 35 d.u.0,190.240,1900,170,120,225.863,0000.19AMERICANA20,75%
B3SAW154PUTR$ 15,3983,69% ITM 15 d.u.2,894-0.792,58-3,371%0005.160,002,740EUROPÉIA84,72%
B3SAW117PUTR$ 11,6430,82% OTM 15 d.u.0,05-0.110,05-16,667%0,050,040,064.756,0000.05EUROPÉIA12,06%
B3SAW125W2PUTR$ 12,5027,48% ATM 10 d.u.0,18-0.370,18-25,00%0004.360,0000.18EUROPÉIA38,79%
B3SAX114PUTR$ 11,2730,58% OTM 35 d.u.0,08-0.110,08-20,00%0,120,050,194.282,0000.08EUROPÉIA13,24%