Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 10:10:27

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 11,40

    0,19 arrow +1,692%

    • R$ 11,42

      Máxima

    • R$ 11,30

      Mínima

    • 670.400,00

      Volume

    • 14/05/24, 10:10:28

      Último Negócio

    • R$ 11,30

      Abertura

    • R$ 7,62

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 39,87%

      IV (1a)

    • 28,16%

      EWMA (1a)

    • 1,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAQ141PUTR$ 14,05158,22% ITM 3 d.u.2,75-0.872,75-1,786%2,632,602,661.100,002,650.1EUROPÉIA90,11%
B3SAR119PUTR$ 11,8028,00% ATM 27 d.u.0,55-0.570,55-14,062%0,560,550,57235,000,400.15EUROPÉIA60,65%
B3SAQ136PUTR$ 13,55169,95% ITM 3 d.u.2,35-0.82,3502,122,072,1602,150.2EUROPÉIA84,52%
B3SAQ139PUTR$ 13,80159,08% ITM 3 d.u.2,53-0.842,5302,372,322,4102,400.13EUROPÉIA88,07%
B3SAQ126PUTR$ 12,5548,57% ITM 3 d.u.1,14-0.961,14-10,236%1,131,101,161.140,001,150EUROPÉIA96,49%
B3SAQ134PUTR$ 13,30128,38% ITM 3 d.u.2,00-0.852,00-2,439%1,871,821,91200,001,900.1EUROPÉIA87,69%
B3SAR114PUTR$ 11,3029,65% ATM 27 d.u.0,32-0.390,32-15,789%0,310,300,32102,0000.32EUROPÉIA42,63%
B3SAQ129PUTR$ 12,80120,90% ITM 3 d.u.1,55-0.791,5501,371,321,4101,400.15EUROPÉIA82,44%
B3SAQ131PUTR$ 13,05135,73% ITM 3 d.u.1,81-0.81,8101,621,571,6601,650.16EUROPÉIA83,56%
B3SAS115PUTR$ 11,4028,67% ATM 47 d.u.0,43-0.40,43-10,417%0,430,410,4513.308,0000.43EUROPÉIA44,67%
B3SAR981PUTR$ 9,7034,37% OTM 27 d.u.0,03-0.050,03-25,00%0,030,020,031.830,0000.03EUROPÉIA6,64%
B3SAR101PUTR$ 10,0532,55% OTM 27 d.u.0,05-0.090,05-16,667%0,050,040,051.750,0000.05EUROPÉIA10,37%
B3SAQ109PUTR$ 10,8042,97% OTM 3 d.u.0,03-0.110,0300,030,020,031.128,0000.03EUROPÉIA12,25%
B3SAG127CALLR$ 12,6525,57% OTM 47 d.u.0,180.250,1828,571%0,190,180,201.005,0000.18AMERICANA21,83%
B3SAQ124PUTR$ 12,3081,69% ITM 3 d.u.1,00-0.791,00-1,961%0,890,850,921.000,000,900.1EUROPÉIA81,05%
B3SAF119CALLR$ 11,8022,98% ATM 27 d.u.0,240.410,2400,280,260,29480,0000.24EUROPÉIA37,79%
B3SAQ106PUTR$ 10,5543,21% OTM 3 d.u.0,01-0.040,01-50,00%0,020,010,0297,0000.01EUROPÉIA4,92%
B3SAF140CALLR$ 13,8030,82% OTM 27 d.u.0,020.040,0200,020,010,02000.02EUROPÉIA3,54%
B3SAF141CALLR$ 14,0529,62% OTM 27 d.u.0,010.020,0100,020,010,02000.01AMERICANA1,97%
B3SAE114CALLR$ 11,3033,35% ATM 3 d.u.0,230.620,2353,333%0,240,210,265.160,000,100.13EUROPÉIA60,51%
B3SAR111PUTR$ 11,0529,97% ATM 27 d.u.0,23-0.310,23-11,538%0,240,150,321.816,0000.23EUROPÉIA34,06%
B3SAQ161PUTR$ 16,05199,98% ITM 3 d.u.4,70-0.934,70-2,692%2,354,7001.410,004,650.05EUROPÉIA95,25%
B3SAE116CALLR$ 11,5533,63% ATM 3 d.u.0,110.380,1157,143%0,090,060,121.375,0000.11AMERICANA36,98%
B3SAQ121PUTR$ 12,0536,36% ITM 3 d.u.0,65-0.910,65-19,753%0,640,590,681.300,000,650EUROPÉIA91,60%
B3SAQ120PUTR$ 11,8037,98% ATM 3 d.u.0,44-0.780,44-20,00%0,440,390,48764,000,400.04EUROPÉIA79,26%
B3SAE121CALLR$ 12,0537,02% OTM 3 d.u.0,020.090,0200,020,010,03514,0000.02AMERICANA8,77%
B3SAF114CALLR$ 11,3023,57% ATM 27 d.u.0,490.630,4911,364%0,450,110,79490,000,100.39EUROPÉIA60,11%
B3SAQ114PUTR$ 11,3041,20% ATM 3 d.u.0,15-0.40,15-25,00%0,110,090,13461,0000.15EUROPÉIA41,76%
B3SAQ112PUTR$ 11,0538,85% ATM 3 d.u.0,06-0.210,06-25,00%0,050,040,06373,0000.06EUROPÉIA22,63%
B3SAR104PUTR$ 10,3031,07% OTM 27 d.u.0,07-0.120,07-22,222%0,070,060,08255,0000.07EUROPÉIA13,92%
B3SAS110PUTR$ 10,9028,93% ATM 47 d.u.0,25-0.270,25-10,714%0,380,250,50250,0000.25EUROPÉIA31,18%
B3SAF116CALLR$ 11,5516,47% ATM 27 d.u.0,250.520,25-26,471%0,390,260,52209,0000.25AMERICANA49,56%
B3SAQ116PUTR$ 11,5535,29% ATM 3 d.u.0,25-0.610,25-30,556%0,250,220,27150,000,150.1EUROPÉIA62,50%
B3SAS112PUTR$ 11,1530,92% ATM 47 d.u.0,37-0.340,37-2,632%0,470,100,83111,0000.37EUROPÉIA38,94%
B3SAF137CALLR$ 13,5528,26% OTM 27 d.u.0,020.050,0200,020,010,0380,0000.02AMERICANA3,89%
B3SAR109PUTR$ 10,8029,42% OTM 27 d.u.0,15-0.230,15-21,053%0,220,140,3045,0000.15EUROPÉIA25,53%
B3SAG122CALLR$ 12,1524,77% OTM 47 d.u.0,300.380,3015,385%0,190,070,3030,0000.3AMERICANA33,64%
B3SAQ101PUTR$ 10,0564,05% OTM 3 d.u.0,01-0.030,0100,0100,0120,0000.01EUROPÉIA3,67%
B3SAQ104PUTR$ 10,3053,65% OTM 3 d.u.0,01-0.040,0100,0100,0110,0000.01EUROPÉIA4,18%
B3SAE124CALLR$ 12,3047,09% OTM 3 d.u.0,020.080,02100,00%0,0100,028,0000.02EUROPÉIA7,02%
B3SAE126CALLR$ 12,5549,13% OTM 3 d.u.0,010.040,0100,0100,012,0000.01AMERICANA3,67%
B3SAE801CALLR$ 7,90452,55% ITM 3 d.u.4,120.844,12000003,500.62AMERICANA69,11%
B3SAQ801PUTR$ 7,90159,11% OTM 3 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA2,09%
B3SAQ821PUTR$ 8,10149,56% OTM 3 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA2,16%
B3SAQ900PUTR$ 8,80131,85% OTM 3 d.u.0,02-0.030,0200,0100,02000.02EUROPÉIA4,11%
B3SAQ901PUTR$ 8,90113,08% OTM 3 d.u.0,01-0.020,0100,0100,02000.01EUROPÉIA2,52%
B3SAQ921PUTR$ 9,10104,32% OTM 3 d.u.0,01-0.020,0100,0100,02000.01EUROPÉIA2,64%
B3SAE931CALLR$ 9,20102,24% ITM 3 d.u.2,2260.981,99000002,200EUROPÉIA96,99%
B3SAQ931PUTR$ 9,2099,98% OTM 3 d.u.0,01-0.020,0100,0100,02000.01EUROPÉIA2,71%
B3SAQ941PUTR$ 9,3095,68% OTM 3 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,79%