Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 15,55

    -0,15 arrow -0,955%

    • R$ 16,15

      Máxima

    • R$ 15,48

      Mínima

    • 37.288.600,00

      Volume

    • 05/08/26, 17:59:34

      Último Negócio

    • R$ 15,76

      Abertura

    • R$ 587,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 38,11%

      IV (1a)

    • 34,00%

      EWMA (1a)

    • 1,44

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAI202CALLR$ 19,9638,50% OTM 31 d.u.0,040.050,04-20,00%0,040,030,044,0000.04AMERICANA3,61%
B3SAH189CALLR$ 18,7144,05% OTM 12 d.u.0,020.030,0200,020,010,02000.02EUROPÉIA2,82%
B3SAT204W2PUTR$ 20,46126,50% ITM 7 d.u.5,012-0.884,510000568.260,004,910EUROPÉIA91,77%
B3SAT209W2PUTR$ 20,9645,53% ITM 7 d.u.5,335-15,070000425.880,005,410EUROPÉIA100,00%
B3SAH162CALLR$ 15,9634,34% ATM 12 d.u.0,330.410,33-15,385%0,500,300,69376.135,0000.33AMERICANA38,13%
B3SAT204W1PUTR$ 20,4691,57% ITM 2 d.u.4,889-14,60-2,542%2,264,510355.940,004,910EUROPÉIA99,97%
B3SAI157CALLR$ 15,4635,36% ATM 31 d.u.0,940.590,94-7,843%1,600,742,45330.882,000,090.85AMERICANA54,53%
B3SAI155CALLR$ 14,9635,17% ATM 31 d.u.1,230.691,23-8,209%1,360,911,80277.338,000,590.64AMERICANA64,86%
B3SAH155CALLR$ 14,9634,81% ATM 12 d.u.0,880.740,88-8,333%1,310,731,88211.704,000,590.29AMERICANA70,98%
B3SAH149CALLR$ 14,7134,24% ITM 12 d.u.1,060.811,06-7,826%0,630,051,20209.912,000,840.22EUROPÉIA78,49%
B3SAT299PUTR$ 29,71214,31% ITM 12 d.u.14,361-0.8713,751,626%000169.122,0014,160EUROPÉIA94,58%
B3SAU187PUTR$ 18,4633,24% ITM 31 d.u.2,70-0.92,705,469%1,082,150165.151,002,910EUROPÉIA91,81%
B3SAU182PUTR$ 17,9628,16% ITM 31 d.u.2,20-0.892,200000163.636,002,410EUROPÉIA91,09%
B3SAI140CALLR$ 13,7634,61% ITM 31 d.u.2,120.882,12-9,013%000158.684,001,790.33EUROPÉIA85,96%
B3SAH150CALLR$ 14,4633,86% ITM 12 d.u.1,260.871,26-8,696%0,150,300150.743,001,090.17AMERICANA84,86%
B3SAT177PUTR$ 17,4610,63% ITM 12 d.u.1,802-11,48-15,429%0,010,020144.282,001,910EUROPÉIA100,00%
B3SAT169PUTR$ 16,7137,12% ITM 12 d.u.1,21-0.781,218,036%0,350,690144.258,001,160.05EUROPÉIA80,30%
B3SAH159CALLR$ 15,7133,98% ATM 12 d.u.0,430.490,43-17,308%0,480,350,61140.848,0000.43EUROPÉIA46,35%
B3SAU177PUTR$ 17,4633,24% ITM 31 d.u.1,84-0.791,84-1,075%000136.451,001,910EUROPÉIA81,98%
B3SAT167PUTR$ 16,2137,17% ATM 12 d.u.0,84-0.650,8418,31%0,080,150120.765,000,660.18EUROPÉIA68,32%
B3SAH154W1CALLR$ 15,4631,20% ATM 2 d.u.0,230.60,23-36,111%0,070,140119.165,000,090.14AMERICANA59,17%
B3SAH167CALLR$ 16,2134,76% ATM 12 d.u.0,250.330,25-19,355%0,240,130,34115.099,0000.25EUROPÉIA30,70%
B3SAH157CALLR$ 15,4633,54% ATM 12 d.u.0,550.580,55-16,667%0,620,300,94114.405,000,090.46AMERICANA55,06%
B3SAU189PUTR$ 18,7151,21% ITM 31 d.u.3,146-0.82,59-10,381%000112.433,003,160EUROPÉIA84,87%
B3SAT157PUTR$ 15,4634,70% ATM 12 d.u.0,38-0.420,385,556%0,450,140,75104.849,0000.38EUROPÉIA45,20%
B3SAT172PUTR$ 16,9636,47% ITM 12 d.u.1,41-0.831,4111,905%0,990,391,59101.872,001,410EUROPÉIA85,38%
B3SAU164PUTR$ 16,2135,98% ATM 31 d.u.1,01-0.561,016,316%000100.481,000,660.35EUROPÉIA60,48%
B3SAI154CALLR$ 15,2135,34% ATM 31 d.u.1,080.641,08-7,692%1,1602,3298.063,000,340.74EUROPÉIA59,69%
B3SAI162CALLR$ 15,9635,50% ATM 31 d.u.0,700.490,70-7,895%0,280,55096.044,0000.7AMERICANA44,32%
B3SAT179PUTR$ 17,7146,09% ITM 12 d.u.2,138-0.881,8700,250,50095.193,002,160EUROPÉIA90,01%
B3SAU184PUTR$ 18,21286,10% ITM 31 d.u.7,673-0.362,15-10,417%0,120,23094.227,002,660EUROPÉIA73,99%
B3SAI159CALLR$ 15,7134,80% ATM 31 d.u.0,800.540,80-10,112%0,990,781,2094.003,0000.8EUROPÉIA49,45%
B3SAT162PUTR$ 15,9635,74% ATM 12 d.u.0,66-0.590,6610,00%0,100,19084.819,000,410.25EUROPÉIA61,54%
B3SAU179PUTR$ 17,7138,16% ITM 31 d.u.2,12-0.782,124,95%00084.753,002,160EUROPÉIA82,10%
B3SAT159PUTR$ 15,7135,23% ATM 12 d.u.0,51-0.510,518,511%0,410,270,5482.216,000,160.35EUROPÉIA53,63%
B3SAU174PUTR$ 17,2131,94% ITM 31 d.u.1,62-0.761,621,887%00082.046,001,660EUROPÉIA79,35%
B3SAU162PUTR$ 15,9636,57% ATM 31 d.u.0,88-0.510,8810,00%0,280,55082.045,000,410.47EUROPÉIA55,66%
B3SAU159PUTR$ 15,7136,61% ATM 31 d.u.0,75-0.460,758,696%0,260,52079.632,000,160.59EUROPÉIA50,77%
B3SAT16PUTR$ 16,4637,36% ITM 12 d.u.1,02-0.721,0210,87%00079.192,000,910.11EUROPÉIA74,62%
B3SAI149CALLR$ 14,7134,29% ITM 31 d.u.1,380.741,38-9,211%1,501,002,0077.414,000,840.54EUROPÉIA70,36%
B3SAI137CALLR$ 13,6135,82% ITM 31 d.u.2,260.892,26-10,672%00076.873,001,940.32EUROPÉIA86,98%
B3SAH154CALLR$ 15,2133,74% ATM 12 d.u.0,700.660,70-14,634%2,250,504,0071.587,000,340.36EUROPÉIA63,59%
B3SAU157PUTR$ 15,4636,09% ATM 31 d.u.0,62-0.410,623,333%0,230,45069.600,0000.62EUROPÉIA45,66%
B3SAI170CALLR$ 16,4634,76% OTM 31 d.u.0,490.390,49-9,259%0,590,450,7366.017,0000.49AMERICANA34,59%
B3SAU172PUTR$ 16,9636,72% ITM 31 d.u.1,52-0.691,5210,145%0,240,48058.595,001,410.11EUROPÉIA73,04%
B3SAT178PUTR$ 17,2138,27% ITM 12 d.u.1,64-0.861,647,19%0,250,50051.659,001,660EUROPÉIA88,14%
B3SAH16CALLR$ 16,4634,55% OTM 12 d.u.0,180.260,18-21,739%0,240,100,3849.194,0000.18AMERICANA23,89%
B3SAH159W1CALLR$ 15,9632,77% ATM 2 d.u.0,050.20,05-50,00%00047.658,0000.05AMERICANA19,20%
B3SAI146CALLR$ 14,5137,18% ITM 31 d.u.1,570.761,57-6,548%00045.986,001,040.53AMERICANA72,18%
B3SAI141CALLR$ 14,0143,11% ITM 31 d.u.2,030.812,03-0,49%1,971,332,6044.555,001,540.49AMERICANA76,42%