Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 12,35

    0,31 arrow +2,575%

    • R$ 12,44

      Máxima

    • R$ 12,00

      Mínima

    • 41.690.500,00

      Volume

    • 19/03/25, 17:59:41

      Último Negócio

    • R$ 12,18

      Abertura

    • R$ 513,50

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 51,89%

      IV (1a)

    • 34,58%

      EWMA (1a)

    • 1,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAO160PUTR$ 15,32138,39% ITM 2 d.u.2,982-0.952,9500001.181.150,002,970EUROPÉIA96,42%
B3SAP153PUTR$ 15,1254,15% ITM 21 d.u.2,72-0.872,720,741%0001.043.940,002,770EUROPÉIA90,38%
B3SAP14PUTR$ 14,3732,17% ITM 21 d.u.1,90-0.931,900000818.290,002,020EUROPÉIA94,08%
B3SAO148PUTR$ 14,82189,78% ITM 2 d.u.2,62-0.842,6219,635%000672.002,002,470.15EUROPÉIA87,63%
B3SAP150PUTR$ 14,8754,29% ITM 21 d.u.2,50-0.852,50-6,716%000642.750,002,520EUROPÉIA88,38%
B3SAQ124PUTR$ 12,4733,33% ATM 39 d.u.0,58-0.440,58-7,937%000532.144,000,120.46EUROPÉIA49,44%
B3SAD115CALLR$ 11,3730,61% ITM 21 d.u.1,180.861,1818,00%0,350,700436.635,000,980.2EUROPÉIA84,47%
B3SAE137CALLR$ 13,7230,67% OTM 39 d.u.0,220.260,2257,143%0,010,020365.918,0000.22AMERICANA22,20%
B3SAP123PUTR$ 12,1233,44% ATM 21 d.u.0,31-0.360,31-22,50%0,280,060,50201.992,0000.31EUROPÉIA39,79%
B3SAD125CALLR$ 12,3730,45% ATM 21 d.u.0,490.560,4916,667%0,340,110,56171.954,0000.49EUROPÉIA52,43%
B3SAC662CALLR$ 6,57273,34% ITM 2 d.u.5,7915,7920,877%000170.805,005,780.01EUROPÉIA99,33%
B3SAE697CALLR$ 6,9774,35% ITM 39 d.u.5,540.995,540000163.430,005,380.16EUROPÉIA96,98%
B3SAD118CALLR$ 11,6231,71% ITM 21 d.u.0,990.80,9922,222%1,000,481,52149.349,000,730.26AMERICANA76,98%
B3SAQ129PUTR$ 12,9731,15% ATM 39 d.u.0,81-0.570,81-21,359%000139.541,000,620.19EUROPÉIA61,67%
B3SAP130PUTR$ 12,8733,65% ATM 21 d.u.0,70-0.60,70-19,54%0,680,171,18123.102,000,520.18EUROPÉIA64,12%
B3SAD123CALLR$ 12,1231,14% ATM 21 d.u.0,640.650,6436,17%0,500,330,66120.390,000,230.41AMERICANA61,21%
B3SAD13CALLR$ 13,3730,46% OTM 21 d.u.0,140.230,1455,556%0,190,070,31102.878,0000.14EUROPÉIA20,52%
B3SAD133CALLR$ 13,1230,56% OTM 21 d.u.0,200.30,2053,846%0,300,180,41100.364,0000.2AMERICANA27,20%
B3SAP125PUTR$ 12,3733,53% ATM 21 d.u.0,42-0.440,42-16,00%0,380,050,7096.672,000,020.4EUROPÉIA48,13%
B3SAP120PUTR$ 11,8734,13% ATM 21 d.u.0,23-0.290,23-20,69%0,280,150,4090.610,0000.23EUROPÉIA32,16%
B3SAC106CALLR$ 10,57120,32% ITM 2 d.u.1,830.941,8321,192%0,050,10089.326,001,780.05EUROPÉIA92,04%
B3SAP128PUTR$ 12,6234,99% ATM 21 d.u.0,57-0.520,57-20,833%0,550,100,9978.788,000,270.3EUROPÉIA56,25%
B3SAR125PUTR$ 12,5730,19% ATM 63 d.u.0,65-0.430,65-63,889%00078.301,000,220.43EUROPÉIA49,09%
B3SAC108CALLR$ 10,8278,57% ITM 2 d.u.1,550.971,5519,231%0,551,10069.953,001,530.02AMERICANA96,92%
B3SAC124CALLR$ 12,3238,29% ATM 2 d.u.0,190.550,1990,00%0,030,05066.914,000,030.16AMERICANA53,37%
B3SAE122CALLR$ 12,2231,72% ATM 39 d.u.0,810.620,8124,615%0,200,40066.585,000,130.68AMERICANA57,29%
B3SAD128CALLR$ 12,6230,34% ATM 21 d.u.0,370.470,3754,167%0,290,130,4565.229,0000.37AMERICANA43,37%
B3SAJ150CALLR$ 14,5828,00% OTM 148 d.u.0,620.380,62-21,519%0,510,220,8063.920,0000.62AMERICANA29,98%
B3SAD110CALLR$ 10,8738,10% ITM 21 d.u.1,660.911,6618,571%1,180,152,2062.184,001,480.18EUROPÉIA88,57%
B3SAO124PUTR$ 12,3245,79% ATM 2 d.u.0,18-0.460,18-51,351%0,400,050,7554.997,0000.18EUROPÉIA47,43%
B3SAC126CALLR$ 12,5741,90% ATM 2 d.u.0,100.330,10100,00%0,120,040,2050.256,0000.1EUROPÉIA32,13%
B3SAQ114PUTR$ 11,4732,33% OTM 39 d.u.0,20-0.210,20-28,571%0,1800,3640.627,0000.2EUROPÉIA24,96%
B3SAE987CALLR$ 9,8731,90% ITM 39 d.u.2,690.982,69-6,272%00039.599,002,480.21AMERICANA97,02%
B3SAD120CALLR$ 11,8730,96% ATM 21 d.u.0,800.730,8025,00%0,200,40039.024,000,480.32EUROPÉIA69,85%
B3SAD113CALLR$ 11,1235,91% ITM 21 d.u.1,430.881,4317,213%1,290,711,8737.325,001,230.2AMERICANA85,65%
B3SAD130CALLR$ 12,8730,82% ATM 21 d.u.0,280.380,2847,368%0,310,140,4837.208,0000.28EUROPÉIA34,96%
B3SAP13PUTR$ 13,3729,91% ITM 21 d.u.1,01-0.771,01-21,094%1,120,032,2136.300,001,020EUROPÉIA79,87%
B3SAE129CALLR$ 12,9731,24% ATM 39 d.u.0,450.430,4540,625%0,420,140,7034.835,0000.45EUROPÉIA38,35%
B3SAP115PUTR$ 11,3736,77% OTM 21 d.u.0,13-0.180,13-18,75%0,160,100,2131.594,0000.13EUROPÉIA20,39%
B3SAC116CALLR$ 11,5743,30% ITM 2 d.u.0,800.960,8033,333%0,040,07030.639,000,780.02EUROPÉIA95,53%
B3SAP176PUTR$ 17,6253,32% ITM 21 d.u.5,09-0.985,09-20,963%00030.530,005,270EUROPÉIA98,97%
B3SAO173PUTR$ 17,32218,44% ITM 2 d.u.5,00-0.955,00-4,943%00029.980,004,970.03EUROPÉIA96,64%
B3SAC123CALLR$ 12,0734,76% ATM 2 d.u.0,340.790,3470,00%0,520,330,7029.687,000,280.06EUROPÉIA77,59%
B3SAE127CALLR$ 12,7231,17% ATM 39 d.u.0,550.490,5534,146%0,020,03028.824,0000.55AMERICANA44,51%
B3SAO118PUTR$ 11,8252,22% ATM 2 d.u.0,05-0.160,05-54,545%0,050,020,0728.645,0000.05EUROPÉIA17,32%
B3SAD106CALLR$ 10,6241,47% ITM 21 d.u.1,900.921,9014,458%0,180,35026.060,001,730.17AMERICANA90,17%
B3SAP140PUTR$ 13,8731,11% ITM 21 d.u.1,44-0.871,44-13,253%0,9101,8226.015,001,520EUROPÉIA88,81%
B3SAQ134PUTR$ 13,4732,30% ITM 39 d.u.1,16-0.681,16-11,45%00024.333,001,120.04EUROPÉIA72,19%
B3SAD103CALLR$ 10,3731,79% ITM 21 d.u.2,100.982,1012,299%0,300,60023.786,001,980.12EUROPÉIA97,59%
B3SAO123PUTR$ 12,0746,97% ATM 2 d.u.0,09-0.280,09-55,00%0,520,041,0022.641,0000.09EUROPÉIA29,05%