Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 13,31

    -0,18 arrow -1,334%

    • R$ 13,48

      Máxima

    • R$ 13,26

      Mínima

    • 35.156.600,00

      Volume

    • 02/05/25, 18:38:00

      Último Negócio

    • R$ 13,41

      Abertura

    • R$ 468,83

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 31,62%

      IV (1a)

    • 33,29%

      EWMA (1a)

    • 1,56

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAQ114PUTR$ 11,4248,72% OTM 9 d.u.0,02-0.040,02-50,00%0,030,020,03679,0000.02EUROPÉIA4,77%
B3SAQ103PUTR$ 10,2767,05% OTM 9 d.u.0,01-0.020,0100,020,010,028,0000.01EUROPÉIA2,17%
B3SAE114CALLR$ 11,4258,56% ITM 9 d.u.1,990.931,995,851%0,781,550278.450,001,890.1EUROPÉIA91,47%
B3SAF114CALLR$ 11,5233,82% ITM 33 d.u.2,050.922,054,592%0,030,060276.516,001,790.26AMERICANA89,58%
B3SAF125CALLR$ 12,5235,21% ITM 33 d.u.1,270.751,27-2,308%0,350,700193.505,000,790.48AMERICANA70,89%
B3SAE124CALLR$ 12,4250,29% ITM 9 d.u.1,100.81,10-2,655%0,501,000167.277,000,890.21EUROPÉIA76,72%
B3SAL141CALLR$ 14,1531,92% OTM 163 d.u.1,500.591,500000162.300,0001.5AMERICANA48,44%
B3SAF130CALLR$ 13,0233,60% ATM 33 d.u.0,920.650,9200,820,401,2498.027,000,290.63AMERICANA60,27%
B3SAQ139PUTR$ 13,9228,22% ATM 9 d.u.0,64-0.770,64-4,478%0,010,01089.375,000,610.03EUROPÉIA78,22%
B3SAF120CALLR$ 12,0235,76% ITM 33 d.u.1,650.841,65-2,367%00070.376,001,290.36AMERICANA80,36%
B3SAE127CALLR$ 12,6744,45% ITM 9 d.u.0,870.750,871,163%0,740,301,1854.583,000,640.23AMERICANA72,57%
B3SAF135CALLR$ 13,5230,79% ATM 33 d.u.0,600.530,60-3,226%0,750,501,0053.716,0000.6AMERICANA48,27%
B3SAE112CALLR$ 11,1778,46% ITM 9 d.u.2,290.92,2900,180,35050.380,002,140.15AMERICANA87,27%
B3SAF113CALLR$ 11,2742,91% ITM 33 d.u.2,340.92,345,882%0,050,09049.150,002,040.3EUROPÉIA86,51%
B3SAE137CALLR$ 13,6735,39% ATM 9 d.u.0,230.380,23-11,538%0,290,070,5038.781,0000.23AMERICANA35,83%
B3SAG136CALLR$ 13,6829,20% ATM 53 d.u.0,710.530,7122,414%0,120,23036.520,0000.71EUROPÉIA47,31%
B3SAR138PUTR$ 13,7727,80% ATM 33 d.u.0,66-0.550,66-5,714%00031.678,000,460.2EUROPÉIA58,66%
B3SAE132CALLR$ 13,1742,38% ATM 9 d.u.0,530.590,531,923%0,580,360,8029.795,000,140.39AMERICANA55,96%
B3SAQ129PUTR$ 12,9235,48% ATM 9 d.u.0,17-0.290,17-15,00%0,190,050,3224.705,0000.17EUROPÉIA31,59%
B3SAQ132PUTR$ 13,1735,29% ATM 9 d.u.0,26-0.40,26-7,143%0,200,050,3422.996,0000.26EUROPÉIA42,28%
B3SAE139CALLR$ 13,9235,04% ATM 9 d.u.0,150.280,15-16,667%0,190,060,3218.297,0000.15EUROPÉIA26,12%
B3SAE987CALLR$ 9,8299,29% ITM 9 d.u.3,580.963,5866,512%0,470,93016.826,003,490.09AMERICANA93,96%
B3SAF100CALLR$ 10,0244,09% ITM 33 d.u.3,480.983,48-3,333%00016.356,003,290.19AMERICANA96,46%
B3SAE107CALLR$ 10,6765,97% ITM 9 d.u.2,710.972,714,231%0,250,50016.294,002,640.07AMERICANA95,98%
B3SAR120PUTR$ 12,0232,49% OTM 33 d.u.0,12-0.140,12-7,692%0,100,050,1415.805,0000.12EUROPÉIA17,03%
B3SAR128PUTR$ 12,7731,78% ATM 33 d.u.0,29-0.290,29-3,333%0,320,230,4015.478,0000.29EUROPÉIA32,61%
B3SAE122CALLR$ 12,1752,21% ITM 9 d.u.1,310.841,31-2,239%1,090,281,9014.839,001,140.17AMERICANA81,73%
B3SAF123CALLR$ 12,2727,11% ITM 33 d.u.1,350.851,35-5,594%0,100,20014.453,001,040.31EUROPÉIA82,99%
B3SAE119CALLR$ 11,9256,20% ITM 9 d.u.1,540.871,5410,00%1,180,102,2513.653,001,390.15EUROPÉIA84,83%
B3SAF11CALLR$ 11,0235,16% ITM 33 d.u.2,510.952,5100,080,15012.550,002,290.22AMERICANA93,99%
B3SAQ130W2PUTR$ 13,0040,14% ATM 4 d.u.0,13-0.30,13-18,75%0,020,04012.220,0000.13EUROPÉIA31,51%
B3SAF140CALLR$ 14,0230,01% OTM 33 d.u.0,380.390,38-5,00%0,400,330,4611.447,0000.38AMERICANA35,34%
B3SAE129CALLR$ 12,9240,05% ATM 9 d.u.0,660.690,66-4,348%0,750,600,9011.083,000,390.27EUROPÉIA66,14%
B3SAR145PUTR$ 14,5227,52% ITM 33 d.u.1,16-0.741,16-6,452%00010.260,001,210EUROPÉIA77,41%
B3SAQ137PUTR$ 13,6728,35% ATM 9 d.u.0,46-0.650,46-9,804%0,080,1609.734,000,360.1EUROPÉIA66,94%
B3SAE134CALLR$ 13,4236,16% ATM 9 d.u.0,340.490,34-8,108%0,400,200,609.083,0000.34EUROPÉIA46,55%
B3SAR133PUTR$ 13,2729,56% ATM 33 d.u.0,44-0.40,44-2,222%0,360,070,658.668,0000.44EUROPÉIA44,68%
B3SAQ127PUTR$ 12,6739,10% OTM 9 d.u.0,13-0.220,13-18,75%0,130,080,177.748,0000.13EUROPÉIA24,42%
B3SAR114PUTR$ 11,5234,41% OTM 33 d.u.0,07-0.090,07-30,00%0,160,030,286.990,0000.07EUROPÉIA10,85%
B3SAQ144PUTR$ 14,4232,89% ITM 9 d.u.1,09-0.881,09-5,217%0006.608,001,110EUROPÉIA89,35%
B3SAQ125W4PUTR$ 12,5034,18% OTM 14 d.u.0,11-0.180,1100,1000,196.600,0000.11EUROPÉIA20,36%
B3SAE125W2CALLR$ 12,5059,70% ITM 4 d.u.0,940.820,9414,634%0,440,8706.376,000,810.13AMERICANA79,52%
B3SAR123PUTR$ 12,2733,45% OTM 33 d.u.0,18-0.190,1800,150,100,195.813,0000.18EUROPÉIA22,59%
B3SAL160CALLR$ 15,9029,92% OTM 412 d.u.2,220.612,2211,00%0,250,5005.546,0002.22AMERICANA46,00%
B3SAQ124PUTR$ 12,4249,94% OTM 9 d.u.0,15-0.20,1550,00%0,110,070,155.407,0000.15EUROPÉIA23,11%
B3SAQ119PUTR$ 11,9246,65% OTM 9 d.u.0,05-0.090,05-16,667%0,070,040,105.066,0000.05EUROPÉIA10,39%
B3SAF128CALLR$ 12,7732,05% ATM 33 d.u.1,050.711,05-0,943%0,720,051,385.052,000,540.51EUROPÉIA67,22%
B3SAE130W2CALLR$ 13,0044,09% ATM 4 d.u.0,490.690,498,889%0004.977,000,310.18AMERICANA66,77%
B3SAQ134PUTR$ 13,4230,39% ATM 9 d.u.0,33-0.510,33-13,158%0,320,100,534.531,000,110.22EUROPÉIA53,63%
B3SAD936CALLR$ 9,3633,23% ITM 492 d.u.6,250.946,2524,502%3,3506,694.375,003,952.3EUROPÉIA85,83%