Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:38:48

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 13,36

    0,41 arrow +3,166%

    • R$ 13,55

      Máxima

    • R$ 13,03

      Mínima

    • 29.156.100,00

      Volume

    • 15/09/25, 20:38:45

      Último Negócio

    • R$ 13,09

      Abertura

    • R$ 390,35

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 32,84%

      IV (1a)

    • 29,76%

      EWMA (1a)

    • 1,56

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAJ134CALLR$ 13,4729,96% ATM 24 d.u.0,520.540,5257,576%0,500,490,50254.352,0000.52AMERICANA49,96%
B3SAU137PUTR$ 13,6325,50% ATM 4 d.u.0,32-0.710,32-50,769%0,340,330,3570.765,000,270.05EUROPÉIA71,72%
B3SAJ132CALLR$ 13,2231,66% ATM 24 d.u.0,680.610,6851,111%0,670,640,7085.656,000,140.54EUROPÉIA57,37%
B3SAJ150CALLR$ 14,4728,91% OTM 24 d.u.0,160.240,1677,778%0,160,150,1742.719,0000.16AMERICANA21,17%
B3SAV117PUTR$ 11,7235,37% OTM 24 d.u.0,06-0.090,06-33,333%0,060,050,062.297,0000.06EUROPÉIA10,41%
B3SAJ160CALLR$ 15,4729,44% OTM 24 d.u.0,040.080,0433,333%0,060,050,062.016,0000.04AMERICANA6,39%
B3SAU124PUTR$ 12,3841,57% OTM 4 d.u.0,02-0.060,02-60,00%0,020,010,021.979,0000.02EUROPÉIA7,11%
B3SAK152CALLR$ 15,2129,01% OTM 49 d.u.0,210.230,2116,667%0,190,170,201.818,0000.21EUROPÉIA18,94%
B3SAU122PUTR$ 12,1349,92% OTM 4 d.u.0,02-0.050,02-50,00%0,020,010,021.060,0000.02EUROPÉIA6,21%
B3SAJ122CALLR$ 12,2238,07% ITM 24 d.u.1,450.821,4535,514%0,330,650612.751,001,140.31EUROPÉIA78,98%
B3SAJ117CALLR$ 11,7241,59% ITM 24 d.u.1,890.881,8928,571%0,501,000583.270,001,640.25EUROPÉIA85,37%
B3SAV139PUTR$ 13,9726,76% ATM 24 d.u.0,70-0.640,70-28,571%0,020,040329.122,000,610.09EUROPÉIA66,71%
B3SAK122CALLR$ 12,2135,54% ITM 49 d.u.1,720.791,7210,256%000257.998,001,150.57EUROPÉIA74,45%
B3SAU146PUTR$ 14,6353,63% ITM 4 d.u.1,282-0.91,21-17,123%000254.774,001,270EUROPÉIA91,10%
B3SAV134PUTR$ 13,4727,87% ATM 24 d.u.0,43-0.460,43-33,846%0,460,390,52239.470,000,110.32EUROPÉIA49,78%
B3SAK129CALLR$ 12,9630,62% ATM 49 d.u.1,120.681,1220,43%000231.912,000,400.72AMERICANA63,49%
B3SAK127CALLR$ 12,7134,12% ITM 49 d.u.1,350.721,3564,634%0,551,100199.506,000,650.7EUROPÉIA66,43%
B3SAJ104CALLR$ 10,4770,70% ITM 24 d.u.3,170.93,179,31%1,7503,50164.501,002,890.28AMERICANA85,65%
B3SAI104CALLR$ 10,38178,11% ITM 4 d.u.3,170.893,1717,844%1,262,520164.323,002,980.19EUROPÉIA84,66%
B3SAJ129CALLR$ 12,9732,27% ATM 24 d.u.0,840.680,8447,368%0,900,441,36156.717,000,390.45AMERICANA64,50%
B3SAK132CALLR$ 13,2129,64% ATM 49 d.u.0,950.640,9518,75%0,430,850149.488,000,150.8EUROPÉIA58,49%
B3SAU144PUTR$ 14,38161,80% ITM 4 d.u.1,688-0.60,89-38,621%0,380,750142.538,001,020EUROPÉIA67,46%
B3SAV137PUTR$ 13,7227,05% ATM 24 d.u.0,55-0.550,55-22,535%0,280,550137.494,000,360.19EUROPÉIA58,39%
B3SAK138CALLR$ 13,7130,82% ATM 49 d.u.0,720.530,7246,939%0,300,600128.417,0000.72EUROPÉIA47,12%
B3SAI127CALLR$ 12,6346,49% ITM 4 d.u.0,820.850,8274,468%0,590,071,10127.044,000,730.09AMERICANA83,28%
B3SAU135W4PUTR$ 13,5027,68% ATM 9 d.u.0,32-0.530,32-33,333%0,5501,10110.490,000,140.18EUROPÉIA55,44%
B3SAV129PUTR$ 12,9729,50% ATM 24 d.u.0,25-0.310,25-40,476%0,240,200,28110.387,0000.25EUROPÉIA33,88%
B3SAL141CALLR$ 14,0927,49% OTM 69 d.u.0,660.480,6640,426%0,700,600,8086.011,0000.66AMERICANA42,30%
B3SAU132PUTR$ 13,1332,25% ATM 4 d.u.0,11-0.310,11-60,714%0,130,100,1582.395,0000.11EUROPÉIA32,35%
B3SAV132PUTR$ 13,2228,65% ATM 24 d.u.0,33-0.380,33-38,889%0,340,290,3980.092,0000.33EUROPÉIA41,49%
B3SAI134CALLR$ 13,3835,19% ATM 4 d.u.0,240.510,24166,667%0,270,210,3375.181,0000.24EUROPÉIA49,63%
B3SAI132CALLR$ 13,1337,72% ATM 4 d.u.0,400.670,40135,294%0,450,370,5374.939,000,230.17AMERICANA64,99%
B3SAU134PUTR$ 13,3830,36% ATM 4 d.u.0,20-0.490,20-55,556%0,240,170,3070.647,000,020.18EUROPÉIA50,17%
B3SAI137CALLR$ 13,6334,11% ATM 4 d.u.0,130.350,13225,00%0,120,100,1370.526,0000.13AMERICANA33,03%
B3SAI129CALLR$ 12,8839,87% ATM 4 d.u.0,590.790,5990,323%0,700,590,8066.641,000,480.11EUROPÉIA77,17%
B3SAJ139CALLR$ 13,9729,21% ATM 24 d.u.0,300.380,3066,667%0,310,260,3563.802,0000.3AMERICANA34,35%
B3SAI119CALLR$ 11,8897,50% ITM 4 d.u.1,640.851,6445,133%00063.493,001,480.16EUROPÉIA81,89%
B3SAA143CALLR$ 14,3427,77% OTM 85 d.u.0,700.470,7032,075%00060.763,0000.7AMERICANA40,22%
B3SAW142PUTR$ 14,2128,16% ITM 49 d.u.0,95-0.590,95-20,168%00058.000,000,850.1EUROPÉIA63,88%
B3SAJ142CALLR$ 14,2228,94% OTM 24 d.u.0,220.30,2283,333%0,170,090,2553.848,0000.22EUROPÉIA27,27%
B3SAV128PUTR$ 12,7229,85% OTM 24 d.u.0,18-0.240,18-41,935%0,210,180,2349.831,0000.18EUROPÉIA26,72%
B3SAJ137CALLR$ 13,7229,57% ATM 24 d.u.0,400.460,4060,00%0,420,370,4646.904,0000.4EUROPÉIA42,02%
B3SAJ130W1CALLR$ 13,0037,10% ATM 14 d.u.0,720.670,7246,939%00041.950,000,360.36AMERICANA63,73%
B3SAU139PUTR$ 13,8828,11% ATM 4 d.u.0,53-0.840,53-41,758%0,510,470,5438.794,000,520.01EUROPÉIA85,03%
B3SAJ128CALLR$ 12,7232,42% ITM 24 d.u.1,010.751,0144,286%1,151,001,3033.576,000,640.37EUROPÉIA71,37%
B3SAI139CALLR$ 13,8832,98% ATM 4 d.u.0,060.20,06200,00%0,070,040,1032.500,0000.06EUROPÉIA18,67%
B3SAU141PUTR$ 14,1325,89% ITM 4 d.u.0,75-0.950,75-35,897%0,020,04030.493,000,770EUROPÉIA95,27%
B3SAW129PUTR$ 12,9628,39% ATM 49 d.u.0,35-0.310,35-33,962%0,070,14024.198,0000.35EUROPÉIA35,12%
B3SAK149CALLR$ 14,9628,98% OTM 49 d.u.0,260.270,2652,941%0,170,060,2722.053,0000.26AMERICANA22,62%
B3SAU169PUTR$ 16,88119,03% ITM 4 d.u.3,544-0.933,46-8,947%00020.760,003,520EUROPÉIA94,75%