Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 16,45

    0,10 arrow +0,612%

    • R$ 16,78

      Máxima

    • R$ 16,25

      Mínima

    • 42.608.900,00

      Volume

    • 03/02/26, 18:07:34

      Último Negócio

    • R$ 16,59

      Abertura

    • R$ 702,93

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 37,85%

      IV (1a)

    • 32,16%

      EWMA (1a)

    • 0,65

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAP120PUTR$ 11,6247,66% OTM 52 d.u.0,05-0.030,0500,050,040,056.194,0000.05EUROPÉIA5,25%
B3SAC14CALLR$ 14,2541,79% ITM 33 d.u.2,610.872,613,162%00010.773.700,002,200.41EUROPÉIA83,80%
B3SAB133CALLR$ 12,92109,88% ITM 13 d.u.3,920.873,9210,112%1,002,0002.181.840,003,530.39EUROPÉIA80,78%
B3SAO163PUTR$ 16,0038,54% ATM 33 d.u.0,58-0.350,583,571%0,4000,80464.629,0000.58EUROPÉIA40,08%
B3SAO198PUTR$ 19,5039,85% ITM 33 d.u.2,91-0.842,91-0,342%000341.914,003,050EUROPÉIA87,15%
B3SAB159CALLR$ 15,6740,30% ATM 13 d.u.1,130.741,138,654%1,281,041,52293.265,000,780.35AMERICANA71,17%
B3SAC163CALLR$ 16,0037,62% ATM 33 d.u.1,280.651,285,785%1,250,512,00278.948,000,450.83AMERICANA60,28%
B3SAO203PUTR$ 20,0040,91% ITM 33 d.u.3,36-0.873,36-1,466%000204.294,003,550EUROPÉIA89,95%
B3SAO125PUTR$ 12,2551,29% OTM 33 d.u.0,05-0.040,0500,140,030,25200.108,0000.05EUROPÉIA5,62%
B3SAC148CALLR$ 14,5036,68% ITM 33 d.u.2,340.872,340,862%0,701,390179.427,001,950.39AMERICANA84,43%
B3SAB170CALLR$ 16,1739,77% ATM 13 d.u.0,800.620,8012,676%0,790,650,93171.762,000,280.52AMERICANA58,67%
B3SAO168PUTR$ 16,5036,90% ATM 33 d.u.0,76-0.430,76-6,173%000141.553,000,050.71EUROPÉIA48,48%
B3SAB162CALLR$ 15,9239,48% ATM 13 d.u.0,950.690,95-3,061%0,760,431,08138.090,000,530.42EUROPÉIA65,36%
B3SAB167CALLR$ 16,4238,24% ATM 13 d.u.0,640.560,6412,281%0,570,350,80136.559,000,030.61EUROPÉIA52,19%
B3SAC168CALLR$ 16,5037,82% ATM 33 d.u.1,010.571,015,208%0,310,620134.836,0001.01AMERICANA51,35%
B3SAB172CALLR$ 16,9238,58% ATM 13 d.u.0,420.420,427,692%0,350,100,60129.304,0000.42EUROPÉIA38,64%
B3SAN167PUTR$ 16,4238,22% ATM 13 d.u.0,50-0.440,50-1,961%0,050,100114.975,0000.5EUROPÉIA47,81%
B3SAN177PUTR$ 17,4236,07% ITM 13 d.u.1,08-0.721,08-3,571%000101.622,000,970.11EUROPÉIA74,49%
B3SAC175CALLR$ 17,2536,57% ATM 33 d.u.0,650.430,654,839%0,6301,26101.584,0000.65EUROPÉIA38,35%
B3SAC151CALLR$ 14,7538,32% ITM 33 d.u.2,160.842,160000101.027,001,700.46EUROPÉIA79,96%
B3SAN169PUTR$ 16,6737,06% ATM 13 d.u.0,61-0.510,61-3,175%00098.393,000,220.39EUROPÉIA54,79%
B3SAK150CALLR$ 14,7038,51% ITM 200 d.u.4,000.794,003,627%3,432,604,2696.122,001,752.25AMERICANA67,62%
B3SAO173PUTR$ 17,0036,04% ATM 33 d.u.1,00-0.521,00-1,961%00092.477,000,550.45EUROPÉIA57,41%
B3SAB180CALLR$ 17,1737,73% ATM 13 d.u.0,320.350,3210,345%0,270,080,4589.767,0000.32AMERICANA32,11%
B3SAC173CALLR$ 17,0037,01% ATM 33 d.u.0,760.480,767,042%0,860,511,2088.469,0000.76AMERICANA42,65%
B3SAN162PUTR$ 15,9239,21% ATM 13 d.u.0,31-0.310,31-6,061%0,320,150,4882.181,0000.31EUROPÉIA34,51%
B3SAB169CALLR$ 16,6737,63% ATM 13 d.u.0,510.490,518,511%0,080,15081.810,0000.51AMERICANA45,24%
B3SAO170PUTR$ 16,7536,70% ATM 33 d.u.0,88-0.480,88-5,376%0,920,551,2979.035,000,300.58EUROPÉIA52,96%
B3SAO16PUTR$ 16,2537,05% ATM 33 d.u.0,65-0.390,65-4,412%0,650,201,1078.148,0000.65EUROPÉIA43,99%
B3SAC170CALLR$ 16,7537,85% ATM 33 d.u.0,890.520,899,877%0,090,18076.553,0000.89EUROPÉIA46,97%
B3SAC107CALLR$ 10,4587,56% ITM 33 d.u.6,300.956,3051,442%00071.820,006,000.3EUROPÉIA90,78%
B3SAB107CALLR$ 10,42141,84% ITM 13 d.u.6,240.956,243,654%1,002,00071.136,006,030.21EUROPÉIA89,92%
B3SAD131CALLR$ 12,8748,10% ITM 52 d.u.4,080.914,08000070.395,003,580.5AMERICANA87,22%
B3SAO160PUTR$ 15,7538,69% ATM 33 d.u.0,49-0.310,492,083%0,6301,2568.703,0000.49EUROPÉIA35,86%
B3SAO185PUTR$ 18,2539,47% ITM 33 d.u.1,90-0.71,902,703%00068.596,001,800.1EUROPÉIA75,15%
B3SAB154CALLR$ 15,1747,43% ITM 13 d.u.1,580.811,587,483%1,080,152,0067.644,001,280.3AMERICANA77,65%
B3SAO188PUTR$ 18,5044,06% ITM 33 d.u.2,18-0.712,187,921%1,8003,5965.630,002,050.13EUROPÉIA76,10%
B3SAN170W1PUTR$ 16,6842,64% ATM 3 d.u.0,42-0.60,42-17,647%00060.358,000,230.19EUROPÉIA61,35%
B3SAN234PUTR$ 23,1775,30% ITM 13 d.u.6,596-0.976,52000058.680,006,720EUROPÉIA97,98%
B3SAB121CALLR$ 11,67107,01% ITM 13 d.u.4,970.944,9728,093%00058.646,004,780.19AMERICANA90,63%
B3SAC145CALLR$ 14,0035,62% ITM 33 d.u.2,760.932,761,099%1,710,053,3757.879,002,450.31AMERICANA90,64%
B3SAC16CALLR$ 16,2538,18% ATM 33 d.u.1,150.611,156,481%0,200,39057.538,000,200.95EUROPÉIA55,67%
B3SAO193PUTR$ 19,0034,82% ITM 33 d.u.2,41-0.832,41-3,984%00055.818,002,550EUROPÉIA85,81%
B3SAB161W2CALLR$ 16,1843,55% ATM 8 d.u.0,690.620,6913,115%00054.834,000,270.42AMERICANA59,00%
B3SAN232PUTR$ 22,9274,13% ITM 13 d.u.6,35-0.976,355,132%00054.385,006,470EUROPÉIA97,80%
B3SAN170PUTR$ 16,1737,52% ATM 13 d.u.0,38-0.370,38-9,524%0,430,260,6052.108,0000.38EUROPÉIA40,61%
B3SAC153CALLR$ 15,0042,57% ITM 33 d.u.2,040.782,045,155%1,150,192,1051.320,001,450.59AMERICANA73,65%
B3SAB177CALLR$ 17,4237,92% OTM 13 d.u.0,250.290,2513,636%0,020,04048.954,0000.25EUROPÉIA26,42%
B3SAC157CALLR$ 15,2535,80% ITM 33 d.u.1,740.781,742,353%0,861,72047.088,001,200.54EUROPÉIA74,26%
B3SAN182PUTR$ 17,9242,26% ITM 13 d.u.1,54-0.781,54-9,942%00041.247,001,470.07EUROPÉIA80,78%