Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:58:49

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 12,55

    -0,03 arrow -0,238%

    • R$ 12,91

      Máxima

    • R$ 12,55

      Mínima

    • 5.079.900,00

      Volume

    • 01/08/25, 10:58:34

      Último Negócio

    • R$ 12,71

      Abertura

    • R$ 64,86

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 34,70%

      IV (1a)

    • 31,69%

      EWMA (1a)

    • 1,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAU117PUTR$ 11,6334,66% OTM 35 d.u.0,21-0.210,21-4,545%0,210,200,21103.736,0000.21EUROPÉIA25,32%
B3SAT122PUTR$ 12,1435,38% ATM 10 d.u.0,16-0.280,1600,170,160,1743.523,0000.16EUROPÉIA30,53%
B3SAI127CALLR$ 12,6334,76% ATM 35 d.u.0,720.560,722,857%0,690,680,7041.864,0000.72AMERICANA51,02%
B3SAH129CALLR$ 12,8935,76% ATM 10 d.u.0,240.390,2400,240,230,2421.210,0000.24AMERICANA36,75%
B3SAU114PUTR$ 11,3835,15% OTM 35 d.u.0,16-0.170,1600,170,160,1712.656,0000.16EUROPÉIA20,63%
B3SAU124PUTR$ 12,3833,00% ATM 35 d.u.0,43-0.370,434,878%0,430,420,445.796,0000.43EUROPÉIA42,22%
B3SAI132CALLR$ 13,1333,74% ATM 35 d.u.0,480.440,482,128%0,460,450,475.417,0000.48AMERICANA39,03%
B3SAI134CALLR$ 13,3837,58% OTM 35 d.u.0,460.40,4621,053%0,370,360,373.872,0000.46EUROPÉIA34,52%
B3SAH125CALLR$ 12,3940,29% ATM 10 d.u.0,520.60,524,00%0,480,470,493.696,000,160.36AMERICANA57,30%
B3SAI141CALLR$ 14,1334,48% OTM 35 d.u.0,210.240,2123,529%0,180,170,182.100,0000.21AMERICANA19,86%
B3SAU129PUTR$ 12,8826,09% ATM 35 d.u.0,54-0.510,54-16,923%0,660,640,671.666,000,330.21EUROPÉIA55,17%
B3SAI139CALLR$ 13,8832,31% OTM 35 d.u.0,230.270,234,545%0,230,220,2346,0000.23EUROPÉIA22,76%
B3SAT192PUTR$ 19,1498,36% ITM 10 d.u.6,51-0.985,8706,456,346,5606,590EUROPÉIA98,70%
B3SAI112CALLR$ 11,1342,94% ITM 35 d.u.1,820.831,8201,771,741,8001,420.4AMERICANA78,33%
B3SAI122CALLR$ 12,1335,92% ATM 35 d.u.1,020.681,0201,000,981,0200,420.6AMERICANA62,64%
B3SAU146PUTR$ 14,6342,74% ITM 35 d.u.2,053-0.781,7601,891,851,9302,080EUROPÉIA82,36%
B3SAU149PUTR$ 14,8851,91% ITM 35 d.u.2,385-0.751,9402,122,082,1502,330EUROPÉIA81,16%
B3SAT125PUTR$ 12,3933,38% ATM 10 d.u.0,23-0.380,23-4,167%0,250,240,26122.378,0000.23EUROPÉIA40,62%
B3SAI137CALLR$ 13,6335,77% OTM 35 d.u.0,350.340,3516,667%0,290,280,3028.729,0000.35AMERICANA29,10%
B3SAU127PUTR$ 12,6331,83% ATM 35 d.u.0,52-0.440,52-14,754%0,540,520,5525.000,000,080.44EUROPÉIA48,43%
B3SAH125W4CALLR$ 12,5037,32% ATM 15 d.u.0,530.570,5300,500,480,5116.854,000,050.48AMERICANA53,32%
B3SAU122PUTR$ 12,1333,35% ATM 35 d.u.0,34-0.320,343,03%0,340,330,3512.712,0000.34EUROPÉIA36,06%
B3SAT154PUTR$ 15,39433,38% ITM 10 d.u.6,148-0.422,52-4,906%2,732,662,797.620,002,840EUROPÉIA74,60%
B3SAT149PUTR$ 14,8961,56% ITM 10 d.u.2,331-0.92,03-0,976%2,232,172,296.080,002,340EUROPÉIA92,12%
B3SAU109PUTR$ 10,8835,12% OTM 35 d.u.0,08-0.10,08-11,111%0,100,090,105.000,0000.08EUROPÉIA12,23%
B3SAT152PUTR$ 15,1458,25% ITM 10 d.u.2,552-0.942,31-5,714%2,472,422,534.550,002,590EUROPÉIA94,85%
B3SAU119PUTR$ 11,8833,42% OTM 35 d.u.0,26-0.260,2600,270,260,283.651,0000.26EUROPÉIA30,04%
B3SAT134PUTR$ 13,3932,21% ITM 10 d.u.0,85-0.820,851,19%0,870,840,893.122,000,840.01EUROPÉIA83,18%
B3SAH115CALLR$ 11,3963,89% ITM 10 d.u.1,400.811,406,87%1,291,251,332.930,001,160.24AMERICANA77,00%
B3SAT129PUTR$ 12,8932,24% ATM 10 d.u.0,48-0.620,48-4,00%0,500,480,512.303,000,340.14EUROPÉIA64,36%
B3SAH120CALLR$ 11,8962,20% ITM 10 d.u.1,030.711,0314,444%0,850,820,872.270,000,660.37AMERICANA66,12%
B3SAU139PUTR$ 13,8818,26% ITM 35 d.u.1,13-0.881,13-13,077%1,261,231,29339,001,330EUROPÉIA89,42%
B3SAU106PUTR$ 10,6334,47% OTM 35 d.u.0,05-0.070,05-28,571%0,080,070,08250,0000.05EUROPÉIA8,55%
B3SAT120W2PUTR$ 12,0042,60% ATM 5 d.u.0,09-0.210,0912,50%0,090,080,099,0000.09EUROPÉIA22,37%
B3SAH835CALLR$ 8,29264,92% ITM 10 d.u.4,940.864,9404,364,264,4604,260.68AMERICANA70,25%
B3SAH930CALLR$ 9,19100,88% ITM 10 d.u.3,460.953,4603,463,373,5503,360.1EUROPÉIA93,00%
B3SAT137PUTR$ 13,6422,75% ITM 10 d.u.1,03-0.961,0301,081,041,1101,090EUROPÉIA95,97%
B3SAT147PUTR$ 14,6443,11% ITM 10 d.u.2,034-0.951,9701,991,932,0502,090EUROPÉIA96,22%
B3SAT167PUTR$ 16,6417,88% ITM 10 d.u.4,004-13,3703,983,894,0704,090EUROPÉIA100,00%
B3SAI106CALLR$ 10,6345,83% ITM 35 d.u.2,250.882,2502,222,172,2701,920.33AMERICANA83,95%
B3SAI117CALLR$ 11,6336,96% ITM 35 d.u.1,370.771,3701,381,331,4200,920.45AMERICANA73,07%
B3SAU144PUTR$ 14,3829,65% ITM 35 d.u.1,68-0.841,6801,691,631,7401,830EUROPÉIA86,94%
B3SAI151CALLR$ 15,1334,79% OTM 35 d.u.0,080.110,0800,070,060,07000.08AMERICANA8,57%
B3SAU151PUTR$ 15,1320,85% ITM 35 d.u.2,315-0.981,7402,352,292,4102,580EUROPÉIA98,65%
B3SAH132CALLR$ 13,1435,66% ATM 10 d.u.0,160.30,16-5,882%0,160,150,1714.550,0000.16EUROPÉIA27,11%
B3SAH105CALLR$ 10,39101,52% ITM 10 d.u.2,420.862,427,556%2,262,192,349.700,002,160.26AMERICANA80,46%
B3SAT132PUTR$ 13,1431,83% ATM 10 d.u.0,65-0.730,65-1,515%0,660,630,697.022,000,590.06EUROPÉIA75,01%
B3SAU137PUTR$ 13,6321,51% ITM 35 d.u.0,96-0.780,96-14,286%1,101,061,146.684,001,080EUROPÉIA80,08%
B3SAH107CALLR$ 10,6494,45% ITM 10 d.u.2,180.842,182,347%2,011,942,096.620,001,910.27EUROPÉIA79,13%
B3SAH110CALLR$ 10,8991,81% ITM 10 d.u.1,970.811,976,486%1,791,721,855.920,001,660.31AMERICANA76,19%