Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:37

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 18,15

    -0,21 arrow -1,144%

    • R$ 18,49

      Máxima

    • R$ 18,09

      Mínima

    • 8.856.700,00

      Volume

    • 07/05/26, 12:21:29

      Último Negócio

    • R$ 18,31

      Abertura

    • R$ 161,49

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 36,64%

      IV (1a)

    • 34,16%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAR215PUTR$ 21,4734,45% ITM 30 d.u.3,10-0.893,100,649%3,123,103,1367.814,003,320EUROPÉIA91,03%
B3SAR207PUTR$ 20,7232,03% ITM 30 d.u.2,41-0.842,41-3,984%2,462,452,4751.092,002,570EUROPÉIA86,73%
B3SAR202PUTR$ 20,2225,13% ITM 30 d.u.1,88-0.851,8802,052,042,0639.736,002,070EUROPÉIA86,66%
B3SAR205PUTR$ 20,4730,22% ITM 30 d.u.2,17-0.832,17-11,429%2,252,242,2623.219,002,320EUROPÉIA85,48%
B3SAF165CALLR$ 16,4745,17% ITM 30 d.u.2,300.792,30-3,361%2,162,152,1718.400,001,680.62EUROPÉIA74,04%
B3SAR212PUTR$ 21,2253,29% ITM 30 d.u.3,20-0.753,2002,902,882,9103,070.13EUROPÉIA80,45%
B3SAE180CALLR$ 17,9741,69% ATM 6 d.u.0,590.590,59-25,316%0,570,570,58607.014,000,180.41EUROPÉIA56,78%
B3SAF160CALLR$ 15,2263,97% ITM 30 d.u.3,550.843,5503,243,223,26322.325,002,930.62AMERICANA77,56%
B3SAF157CALLR$ 15,7253,30% ITM 30 d.u.3,000.833,0002,802,782,81233.613,002,430.57AMERICANA78,05%
B3SAR180PUTR$ 17,9736,08% ATM 30 d.u.0,68-0.390,6815,254%0,670,660,68191.540,0000.68EUROPÉIA44,35%
B3SAE172CALLR$ 17,2245,00% ITM 6 d.u.1,130.81,13-18,116%1,121,101,13157.407,000,930.2AMERICANA77,85%
B3SAF177CALLR$ 17,7236,15% ATM 30 d.u.1,280.651,28-12,329%1,261,251,27156.400,000,430.85AMERICANA60,02%
B3SAR175PUTR$ 17,4735,93% ATM 30 d.u.0,48-0.310,4811,628%0,490,480,50135.318,0000.48EUROPÉIA35,54%
B3SAF185CALLR$ 18,4735,13% ATM 30 d.u.0,860.520,86-15,686%0,850,840,86105.510,0000.86EUROPÉIA46,93%
B3SAF182CALLR$ 18,2235,90% ATM 30 d.u.1,000.561,00-13,793%0,980,970,99104.882,0001AMERICANA51,27%
B3SAE107CALLR$ 10,72285,46% ITM 6 d.u.7,800.927,8007,517,407,6190.480,007,430.37AMERICANA83,70%
B3SAE170CALLR$ 16,9775,00% ITM 6 d.u.1,570.751,5701,331,311,3477.007,001,180.39EUROPÉIA70,87%
B3SAR197PUTR$ 19,7232,92% ITM 30 d.u.1,63-0.71,6310,135%1,671,661,6865.811,001,570.06EUROPÉIA74,24%
B3SAQ190PUTR$ 18,9739,52% ATM 6 d.u.0,93-0.740,9316,25%0,930,920,9461.411,000,820.11EUROPÉIA75,94%
B3SAE178W2CALLR$ 17,8154,72% ATM 1 d.u.0,460.720,46-33,333%0,470,460,4860.700,000,340.12AMERICANA70,76%
B3SAQ192PUTR$ 19,2235,86% ITM 6 d.u.1,10-0.831,1015,789%1,131,121,1460.522,001,070.03EUROPÉIA84,30%
B3SAR187PUTR$ 18,7235,03% ATM 30 d.u.1,03-0.531,0310,753%1,031,021,0457.951,000,570.46EUROPÉIA57,46%
B3SAF163CALLR$ 15,9739,62% ITM 30 d.u.2,600.872,60-8,127%2,582,562,5956.842,002,180.42EUROPÉIA83,67%
B3SAE165CALLR$ 16,4783,69% ITM 6 d.u.2,010.82,0101,781,761,7955.670,001,680.33EUROPÉIA76,16%
B3SAQ195PUTR$ 19,4741,33% ITM 6 d.u.1,35-0.851,3514,407%1,351,331,3653.750,001,320.03EUROPÉIA86,08%
B3SAF190CALLR$ 18,9734,30% ATM 30 d.u.0,630.430,63-18,182%0,630,620,6452.426,0000.63EUROPÉIA38,14%
B3SAF167CALLR$ 16,7249,13% ITM 30 d.u.2,200.752,2001,971,951,9848.430,001,430.77AMERICANA68,82%
B3SAE175CALLR$ 17,4743,46% ATM 6 d.u.0,930.740,93-21,849%0,920,910,9348.060,000,680.25EUROPÉIA71,97%
B3SAQ188W4PUTR$ 18,8135,78% ATM 11 d.u.0,87-0.640,87-16,346%0,900,880,9143.500,000,660.21EUROPÉIA66,98%
B3SAE182CALLR$ 18,2241,77% ATM 6 d.u.0,460.510,46-29,231%0,440,430,4542.649,0000.46AMERICANA48,25%
B3SAR190PUTR$ 18,9733,54% ATM 30 d.u.1,14-0.581,1410,68%1,171,161,1937.450,000,820.32EUROPÉIA62,02%
B3SAR182PUTR$ 18,2235,49% ATM 30 d.u.0,78-0.440,7813,043%0,780,770,7933.755,000,070.71EUROPÉIA48,65%
B3SAQ187PUTR$ 18,7237,59% ATM 6 d.u.0,73-0.670,7315,873%0,750,740,7632.088,000,570.16EUROPÉIA69,45%
B3SAF170CALLR$ 16,9745,58% ITM 30 d.u.1,960.731,9601,771,761,7830.921,001,180.78EUROPÉIA67,26%
B3SAQ185PUTR$ 18,4742,40% ATM 6 d.u.0,62-0.570,6221,569%0,590,580,6026.026,000,320.3EUROPÉIA59,97%
B3SAR220PUTR$ 21,9740,45% ITM 30 d.u.3,62-0.883,62-1,63%3,583,563,6025.702,003,820EUROPÉIA90,78%
B3SAR210PUTR$ 20,9729,99% ITM 30 d.u.2,60-0.882,60-7,473%2,682,662,6922.880,002,820EUROPÉIA90,28%
B3SAF154CALLR$ 14,9763,02% ITM 30 d.u.3,730.863,7303,463,423,4922.793,003,180.55EUROPÉIA80,19%
B3SAF187CALLR$ 18,7234,74% ATM 30 d.u.0,740.470,74-13,953%0,740,730,7521.984,0000.74AMERICANA42,51%
B3SAF180CALLR$ 17,9735,83% ATM 30 d.u.1,130.611,13-13,077%1,111,101,1221.978,000,180.95EUROPÉIA55,72%
B3SAR192PUTR$ 19,2232,79% ITM 30 d.u.1,28-0.621,289,402%1,331,321,3421.211,001,070.21EUROPÉIA66,50%
B3SAE190CALLR$ 18,9738,56% ATM 6 d.u.0,160.250,16-42,857%0,170,160,1721.040,0000.16EUROPÉIA23,57%
B3SAF172CALLR$ 17,2236,31% ITM 30 d.u.1,600.731,60-10,112%1,601,581,6118.938,000,930.67AMERICANA68,47%
B3SAQ188W2PUTR$ 18,8154,27% ATM 1 d.u.0,70-0.840,7027,273%0,720,700,7317.986,000,660.04EUROPÉIA85,24%
B3SAF175CALLR$ 17,4736,91% ATM 30 d.u.1,450.691,45-9,938%1,421,411,4317.088,000,680.77EUROPÉIA63,97%
B3SAR172PUTR$ 17,2236,04% OTM 30 d.u.0,40-0.270,4011,111%0,420,410,4216.155,0000.4EUROPÉIA31,37%
B3SAF195CALLR$ 19,4734,20% OTM 30 d.u.0,460.340,46-22,034%0,460,450,4714.994,0000.46EUROPÉIA30,05%
B3SAE167CALLR$ 16,7286,60% ITM 6 d.u.1,850.761,8501,551,531,5613.875,001,430.42AMERICANA71,58%
B3SAF192CALLR$ 19,2234,67% OTM 30 d.u.0,550.390,55-19,118%0,540,530,5413.510,0000.55AMERICANA34,12%
B3SAF207CALLR$ 20,7237,62% OTM 30 d.u.0,250.20,2500,200,190,2011.760,0000.25AMERICANA16,70%