Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 13,47

    0,42 arrow +3,218%

    • R$ 13,62

      Máxima

    • R$ 13,28

      Mínima

    • 31.235.100,00

      Volume

    • 16/06/25, 17:49:42

      Último Negócio

    • R$ 13,30

      Abertura

    • R$ 422,21

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 34,95%

      IV (1a)

    • 33,24%

      EWMA (1a)

    • 1,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAR165PUTR$ 16,52202,86% ITM 2 d.u.3,209-0.852,97-12,647%000378.822,003,050EUROPÉIA88,76%
B3SAG104CALLR$ 10,4368,25% ITM 22 d.u.3,260.923,2619,853%0,160,310258.128,003,040.22AMERICANA88,95%
B3SAG134CALLR$ 13,4334,19% ATM 22 d.u.0,640.580,6448,837%0,660,400,92236.989,000,040.6AMERICANA53,64%
B3SAG139CALLR$ 13,9334,16% ATM 22 d.u.0,410.430,4170,833%0,370,320,42211.652,0000.41AMERICANA39,33%
B3SAH129CALLR$ 12,9537,05% ATM 42 d.u.1,250.681,2535,87%000208.060,000,520.73AMERICANA62,85%
B3SAR135PUTR$ 13,5242,03% ATM 2 d.u.0,22-0.520,22-63,333%0,210,150,26204.471,000,050.17EUROPÉIA53,59%
B3SAH134CALLR$ 13,4534,88% ATM 42 d.u.0,920.590,9246,032%0,050,100174.383,000,020.9AMERICANA53,64%
B3SAF105CALLR$ 10,52222,91% ITM 2 d.u.3,080.913,0826,23%000164.665,002,950.13AMERICANA87,51%
B3SAH102CALLR$ 10,2056,51% ITM 42 d.u.3,610.923,6117,59%000139.400,003,270.34EUROPÉIA88,18%
B3SAG136CALLR$ 13,6835,05% ATM 22 d.u.0,530.50,5360,606%0,370,170,56124.338,0000.53EUROPÉIA46,35%
B3SAT172PUTR$ 17,2024,16% ITM 42 d.u.3,368-0.993,2929,02%000120.743,003,730EUROPÉIA98,95%
B3SAF140CALLR$ 14,0254,58% ATM 2 d.u.0,080.220,08300,00%0,070,040,10106.475,0000.08AMERICANA20,43%
B3SAU171PUTR$ 17,1930,62% ITM 67 d.u.3,238-0.892,900000104.400,003,720EUROPÉIA91,99%
B3SAG127CALLR$ 12,6841,66% ITM 22 d.u.1,210.741,2144,048%0,220,44098.843,000,790.42EUROPÉIA69,91%
B3SAF125CALLR$ 12,52101,82% ITM 2 d.u.1,100.811,1066,667%0,080,16097.774,000,950.15AMERICANA78,00%
B3SAS129PUTR$ 12,9334,56% ATM 22 d.u.0,26-0.290,26-25,714%0,370,200,5488.209,0000.26EUROPÉIA32,25%
B3SAF130CALLR$ 13,0272,09% ATM 2 d.u.0,620.720,62106,667%0,100,20079.668,000,450.17AMERICANA69,60%
B3SAS134PUTR$ 13,4330,44% ATM 22 d.u.0,39-0.420,39-37,097%0,360,150,5672.267,0000.39EUROPÉIA45,45%
B3SAF133CALLR$ 13,2763,42% ATM 2 d.u.0,420.620,42147,059%0,030,05072.222,000,200.22EUROPÉIA60,05%
B3SAG102CALLR$ 10,1873,55% ITM 22 d.u.3,510.933,5127,636%00070.491,003,290.22EUROPÉIA89,11%
B3SAF135CALLR$ 13,5257,93% ATM 2 d.u.0,260.490,26160,00%0,170,040,3061.750,0000.26AMERICANA46,91%
B3SAF125W4CALLR$ 12,5055,92% ITM 7 d.u.1,150.811,1555,405%1,2502,5060.378,000,970.18AMERICANA78,64%
B3SAG124CALLR$ 12,4342,56% ITM 22 d.u.1,400.791,4040,00%1,170,781,5558.611,001,040.36AMERICANA74,74%
B3SAF118CALLR$ 11,77130,75% ITM 2 d.u.1,800.891,8039,535%00051.283,001,700.1EUROPÉIA86,62%
B3SAF138CALLR$ 13,7755,63% ATM 2 d.u.0,150.340,15200,00%0,100,040,1647.908,0000.15EUROPÉIA32,69%
B3SAG129CALLR$ 12,9339,22% ATM 22 d.u.1,010.691,0146,377%0,750,021,4847.009,000,540.47AMERICANA65,29%
B3SAR138PUTR$ 13,7737,75% ATM 2 d.u.0,36-0.730,36-51,351%0,390,250,5346.779,000,300.06EUROPÉIA73,93%
B3SAH132CALLR$ 13,2035,98% ATM 42 d.u.1,080.641,0856,522%0,080,16045.647,000,270.81EUROPÉIA58,39%
B3SAG117CALLR$ 11,6849,62% ITM 22 d.u.2,060.872,0637,333%0,601,20037.392,001,790.27EUROPÉIA83,56%
B3SAF130W4CALLR$ 13,0051,90% ATM 7 d.u.0,760.690,76117,143%0,050,10035.610,000,470.29AMERICANA65,88%
B3SAG132CALLR$ 13,1836,11% ATM 22 d.u.0,810.640,8152,83%0,830,531,1233.853,000,290.52EUROPÉIA60,14%
B3SAS146PUTR$ 14,6821,89% ITM 22 d.u.1,10-0.871,10-31,677%0,150,30031.462,001,210EUROPÉIA88,23%
B3SAF123CALLR$ 12,27118,38% ITM 2 d.u.1,350.831,3553,409%0,100,20029.361,001,200.15EUROPÉIA80,00%
B3SAF128CALLR$ 12,7784,83% ITM 2 d.u.0,850.780,8593,182%00028.989,000,700.15EUROPÉIA75,24%
B3SAR133PUTR$ 13,2746,44% ATM 2 d.u.0,13-0.340,13-63,889%0,210,080,3326.635,0000.13EUROPÉIA35,73%
B3SAG141CALLR$ 14,1832,74% OTM 22 d.u.0,300.360,3076,471%0,210,070,3526.511,0000.3EUROPÉIA32,20%
B3SAS132PUTR$ 13,1831,28% ATM 22 d.u.0,30-0.340,30-40,00%0,380,090,6625.444,0000.3EUROPÉIA37,75%
B3SAG10CALLR$ 10,9356,32% ITM 22 d.u.2,750.922,7519,565%00024.697,002,540.21AMERICANA89,26%
B3SAH154CALLR$ 15,4532,47% OTM 42 d.u.0,200.210,2081,818%0,030,06024.586,0000.2AMERICANA17,43%
B3SAS149PUTR$ 14,9327,95% ITM 22 d.u.1,37-0.861,37-27,128%0,230,45024.508,001,460EUROPÉIA87,49%
B3SAR140PUTR$ 14,0224,95% ATM 2 d.u.0,54-0.960,49-52,427%0,150,30023.550,000,550EUROPÉIA96,12%
B3SAG146CALLR$ 14,6833,50% OTM 22 d.u.0,180.240,1800,180,110,2520.677,0000.18EUROPÉIA21,07%
B3SAS136PUTR$ 13,6827,77% ATM 22 d.u.0,47-0.50,47-38,158%0,070,14020.080,000,210.26EUROPÉIA53,64%
B3SAF113CALLR$ 11,27160,63% ITM 2 d.u.2,300.912,3031,429%1,7503,5019.930,002,200.1EUROPÉIA88,14%
B3SAH125CALLR$ 12,4538,21% ITM 42 d.u.1,600.761,6035,593%00018.725,001,020.58AMERICANA71,42%
B3SAT132PUTR$ 13,2031,23% ATM 42 d.u.0,43-0.350,43-31,746%00018.247,0000.43EUROPÉIA39,55%
B3SAT120PUTR$ 11,9534,83% OTM 42 d.u.0,15-0.140,15-31,818%0,240,120,3617.124,0000.15EUROPÉIA17,79%
B3SAR130PUTR$ 13,0249,23% ATM 2 d.u.0,07-0.210,07-66,667%0,430,060,8015.701,0000.07EUROPÉIA21,88%
B3SAG149CALLR$ 14,9332,21% OTM 22 d.u.0,120.180,1271,429%0,160,100,2215.074,0000.12AMERICANA15,63%
B3SAH115CALLR$ 11,4544,82% ITM 42 d.u.2,450.862,4519,512%00014.945,002,020.43AMERICANA81,98%