Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 15,17

    -0,22 arrow -1,429%

    • R$ 15,37

      Máxima

    • R$ 15,17

      Mínima

    • 48.880.800,00

      Volume

    • 17/07/26, 18:39:38

      Último Negócio

    • R$ 15,31

      Abertura

    • R$ 746,33

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 36,00%

      IV (1a)

    • 34,17%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAT184PUTR$ 18,2110,98% ITM 25 d.u.2,807-12,772,214%1,052,0901.657.080,003,040EUROPÉIA100,00%
B3SAT167PUTR$ 16,2130,31% ITM 25 d.u.1,10-0.71,102,804%0,080,150923.382,001,040.06EUROPÉIA72,81%
B3SAH16CALLR$ 16,4636,18% OTM 25 d.u.0,300.290,30-9,091%0,470,230,70595.537,0000.3AMERICANA25,46%
B3SAT177PUTR$ 17,4624,16% ITM 25 d.u.2,09-0.952,093,98%000548.214,002,290EUROPÉIA95,69%
B3SAT179PUTR$ 17,7126,93% ITM 25 d.u.2,34-0.952,344,00%0,270,540514.693,002,540EUROPÉIA95,69%
B3SAT169PUTR$ 16,7129,28% ITM 25 d.u.1,47-0.811,475,00%000308.515,001,540EUROPÉIA83,01%
B3SAN19PUTR$ 19,0136,13% ITM 148 d.u.3,28-0.663,28-13,684%000267.313,003,840EUROPÉIA75,10%
B3SAT182PUTR$ 17,9615,42% ITM 25 d.u.2,56-12,563,226%2,502,003,00213.366,002,790EUROPÉIA99,94%
B3SAT162PUTR$ 15,9631,58% ATM 25 d.u.0,95-0.630,955,556%000207.966,000,790.16EUROPÉIA66,66%
B3SAI154CALLR$ 15,2138,86% ATM 44 d.u.1,130.581,13-5,833%1,1602,32196.666,0001.13EUROPÉIA51,69%
B3SAV15PUTR$ 14,2643,22% OTM 63 d.u.0,68-0.290,689,677%0,280,550189.919,0000.68EUROPÉIA37,12%
B3SAH139CALLR$ 13,7641,95% ITM 25 d.u.1,800.821,80-7,692%000180.185,001,410.39EUROPÉIA77,93%
B3SAT222PUTR$ 21,9636,48% ITM 25 d.u.6,509-16,351,60%000167.907,006,790EUROPÉIA99,92%
B3SAN179PUTR$ 17,7637,06% ITM 148 d.u.2,50-0.562,500000166.269,002,590EUROPÉIA66,57%
B3SAW184PUTR$ 18,2140,42% ITM 86 d.u.2,91-0.682,91-11,28%000163.829,003,040EUROPÉIA75,92%
B3SAT172PUTR$ 16,9631,02% ITM 25 d.u.1,70-0.831,704,294%000158.183,001,790EUROPÉIA85,50%
B3SAH154CALLR$ 15,2138,51% ATM 25 d.u.0,810.560,81-3,571%0,940,671,20147.495,0000.81EUROPÉIA50,96%
B3SAT159PUTR$ 15,7134,63% ATM 25 d.u.0,85-0.560,8511,842%0,850,701,00128.044,000,540.31EUROPÉIA60,14%
B3SAU197PUTR$ 19,4627,20% ITM 44 d.u.3,87-0.973,87186,667%000124.741,004,290EUROPÉIA97,97%
B3SAN186PUTR$ 18,5136,37% ITM 148 d.u.2,95-0.622,950000120.968,003,340EUROPÉIA71,88%
B3SAJ166CALLR$ 16,5142,12% OTM 63 d.u.0,940.440,94-2,083%000120.458,0000.94AMERICANA36,21%
B3SAT16PUTR$ 16,4633,77% ITM 25 d.u.1,34-0.721,348,943%000120.103,001,290.05EUROPÉIA75,78%
B3SAU202PUTR$ 19,96105,95% ITM 44 d.u.5,676-0.643,950000118.500,004,790EUROPÉIA78,52%
B3SAH131CALLR$ 13,0145,75% ITM 25 d.u.2,450.892,45-7,895%1,162,310108.443,002,160.29AMERICANA86,07%
B3SAJ171CALLR$ 17,0142,90% OTM 63 d.u.0,800.390,803,896%0,080,160105.644,0000.8AMERICANA31,23%
B3SAN211PUTR$ 21,0134,95% ITM 148 d.u.4,73-0.794,730000101.173,005,840EUROPÉIA85,65%
B3SAJ160CALLR$ 15,5144,29% ATM 63 d.u.1,410.561,41-1,399%00098.633,0001.41AMERICANA47,45%
B3SAH150CALLR$ 14,4638,68% ATM 25 d.u.1,250.711,25-4,58%1,350,702,0093.913,000,710.54AMERICANA66,94%
B3SAT157PUTR$ 15,4632,60% ATM 25 d.u.0,67-0.50,674,688%0,250,49087.827,000,290.38EUROPÉIA54,39%
B3SAB19CALLR$ 19,0137,58% OTM 148 d.u.0,900.350,90000085.426,0000.9EUROPÉIA25,39%
B3SAT178PUTR$ 17,2129,51% ITM 25 d.u.1,90-0.881,905,556%0,370,74085.229,002,040EUROPÉIA89,71%
B3SAH162CALLR$ 15,9636,82% ATM 25 d.u.0,460.390,46-6,122%0,600,410,7883.381,0000.46AMERICANA35,03%
B3SAW163PUTR$ 15,7143,02% ATM 86 d.u.1,44-0.441,445,882%00082.118,000,540.9EUROPÉIA53,52%
B3SAT154PUTR$ 15,2132,41% ATM 25 d.u.0,54-0.440,543,846%1,370,442,3078.902,000,040.5EUROPÉIA48,03%
B3SAH167CALLR$ 16,2136,85% OTM 25 d.u.0,380.340,38-7,317%0,310,130,4962.039,0000.38EUROPÉIA30,21%
B3SAO140PUTR$ 13,4439,03% OTM 168 d.u.0,67-0.210,673,077%0,250,50059.356,0000.67EUROPÉIA31,11%
B3SAJ177CALLR$ 17,7642,96% OTM 63 d.u.0,600.320,60000058.353,0000.6EUROPÉIA24,51%
B3SAV139PUTR$ 13,7643,43% OTM 63 d.u.0,52-0.240,526,122%0,110,21055.043,0000.52EUROPÉIA31,20%
B3SAN181PUTR$ 18,0136,70% ITM 148 d.u.2,64-0.582,64-14,839%00054.601,002,840EUROPÉIA68,41%
B3SAH144CALLR$ 14,2638,28% ITM 25 d.u.1,380.751,38-7,383%1,0002,0053.795,000,910.47EUROPÉIA71,22%
B3SAH177CALLR$ 17,4636,98% OTM 25 d.u.0,130.150,13-7,143%0,180,050,3150.117,0000.13AMERICANA12,41%
B3SAH169CALLR$ 16,7136,69% OTM 25 d.u.0,250.250,25-10,714%0,200,070,3249.753,0000.25EUROPÉIA21,68%
B3SAH136CALLR$ 13,5145,67% ITM 25 d.u.2,040.832,04-2,857%00049.038,001,660.38AMERICANA79,49%
B3SAH159CALLR$ 15,7136,15% ATM 25 d.u.0,540.450,54-10,00%0,380,040,7148.972,0000.54EUROPÉIA40,10%
B3SAT149PUTR$ 14,7133,90% ATM 25 d.u.0,36-0.320,365,882%0,300,220,3744.695,0000.36EUROPÉIA36,10%
B3SAI155CALLR$ 14,9639,64% ATM 44 d.u.1,280.621,28-2,29%00043.976,000,211.07AMERICANA55,50%
B3SAT155PUTR$ 14,9633,54% ATM 25 d.u.0,45-0.380,457,143%0,140,28043.452,0000.45EUROPÉIA42,03%
B3SAV131PUTR$ 13,1143,06% OTM 63 d.u.0,34-0.170,343,03%0,3000,5943.116,0000.34EUROPÉIA23,54%
B3SAH157CALLR$ 15,4636,89% ATM 25 d.u.0,660.50,66-5,714%0,720,590,8541.652,0000.66AMERICANA45,62%
B3SAH134CALLR$ 13,2640,49% ITM 25 d.u.2,190.892,19-5,603%00039.457,001,910.28EUROPÉIA86,27%