Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 16,33

    -0,59 arrow -3,487%

    • R$ 16,77

      Máxima

    • R$ 15,95

      Mínima

    • 46.586.300,00

      Volume

    • 20/03/26, 18:39:59

      Último Negócio

    • R$ 16,70

      Abertura

    • R$ 756,85

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 44,52%

      IV (1a)

    • 33,66%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
B3SAP173PUTR$ 17,3755,96% ITM 19 d.u.1,52-0.61,5258,333%0,990,151,833.321.000,001,040.48EUROPÉIA66,09%
B3SAP161PUTR$ 16,1252,17% ATM 19 d.u.0,75-0.410,7574,419%0,770,541,001.870.530,0000.75EUROPÉIA46,53%
B3SAP158PUTR$ 15,8753,35% ATM 19 d.u.0,66-0.370,6678,378%0,720,600,831.512.450,0000.66EUROPÉIA42,52%
B3SAD173CALLR$ 17,3738,81% OTM 19 d.u.0,360.330,36-43,75%0,630,261,00925.535,0000.36AMERICANA29,44%
B3SAQ155PUTR$ 15,5348,87% OTM 37 d.u.0,71-0.320,7157,778%0,150,300595.602,0000.71EUROPÉIA39,11%
B3SAP168PUTR$ 16,8753,70% ATM 19 d.u.1,17-0.531,1756,00%1,110,851,36550.341,000,540.63EUROPÉIA59,01%
B3SAP150PUTR$ 14,6153,54% OTM 19 d.u.0,26-0.180,2662,50%0,280,030,52524.660,0000.26EUROPÉIA22,65%
B3SAQ160PUTR$ 15,2850,35% OTM 37 d.u.0,65-0.290,65140,741%0,020,030518.705,0000.65EUROPÉIA36,43%
B3SAP185PUTR$ 17,8760,03% ITM 19 d.u.1,93-0.661,9349,612%0,501,000461.278,001,540.39EUROPÉIA71,56%
B3SAP163PUTR$ 16,3755,53% ATM 19 d.u.0,93-0.450,9375,472%0,880,780,98435.990,000,040.89EUROPÉIA51,12%
B3SAD168CALLR$ 16,8738,24% ATM 19 d.u.0,520.430,52-38,095%0,330,030,62407.705,0000.52AMERICANA39,40%
B3SAP181PUTR$ 18,1263,11% ITM 19 d.u.2,16-0.682,1644,966%000373.045,001,790.37EUROPÉIA73,57%
B3SAE172CALLR$ 17,2837,76% OTM 37 d.u.0,680.430,68-32,00%0,020,030313.741,0000.68AMERICANA37,02%
B3SAD154CALLR$ 15,1230,58% ITM 19 d.u.1,460.861,46-32,093%0,9801,96311.695,001,210.25EUROPÉIA83,93%
B3SAD163CALLR$ 16,3737,52% ATM 19 d.u.0,730.550,73-35,965%0,590,031,15294.491,0000.73AMERICANA50,79%
B3SAD166CALLR$ 16,6246,94% ATM 19 d.u.0,780.50,78-23,529%0,530,250,82282.523,0000.78EUROPÉIA45,03%
B3SAQ172PUTR$ 17,2849,77% ITM 37 d.u.1,60-0.541,6045,455%0,150,300274.109,000,950.65EUROPÉIA61,48%
B3SAP166PUTR$ 16,6255,45% ATM 19 d.u.1,06-0.491,0670,968%0,100,200267.676,000,290.77EUROPÉIA55,07%
B3SAP176PUTR$ 17,6257,28% ITM 19 d.u.1,71-0.631,7152,679%0,150,300253.660,001,290.42EUROPÉIA69,14%
B3SAP186PUTR$ 18,6243,90% ITM 19 d.u.2,28-0.832,287,042%000227.972,002,290EUROPÉIA85,72%
B3SAD191CALLR$ 19,1242,51% OTM 19 d.u.0,100.110,10-28,571%0,140,090,18222.321,0000.1EUROPÉIA9,25%
B3SAP18PUTR$ 18,3763,42% ITM 19 d.u.2,35-0.72,3540,719%0,200,400209.354,002,040.31EUROPÉIA76,02%
B3SAP171PUTR$ 17,1256,49% ATM 19 d.u.1,37-0.571,3761,176%0,601,200198.951,000,790.58EUROPÉIA62,51%
B3SAE167CALLR$ 16,7836,93% ATM 37 d.u.0,860.510,86-19,626%0,720,031,40187.882,0000.86AMERICANA44,91%
B3SAD108CALLR$ 10,87180,79% ITM 19 d.u.6,290.866,290000164.158,005,460.83AMERICANA72,29%
B3SAD171CALLR$ 17,1236,53% ATM 19 d.u.0,400.370,40-44,444%1,150,202,09162.985,0000.4EUROPÉIA33,60%
B3SAQ162PUTR$ 16,2849,10% ATM 37 d.u.1,04-0.421,0452,941%0,110,220154.921,0001.04EUROPÉIA49,06%
B3SAD185CALLR$ 17,8740,51% OTM 19 d.u.0,260.250,26-40,909%0,890,171,60144.959,0000.26AMERICANA21,84%
B3SAP188PUTR$ 18,8739,14% ITM 19 d.u.2,45-0.892,4510,36%0,060,110122.833,002,540EUROPÉIA90,45%
B3SAE177CALLR$ 17,7838,35% OTM 37 d.u.0,530.350,53-40,449%0,460,030,89111.023,0000.53AMERICANA30,07%
B3SAE149CALLR$ 14,5350,84% ITM 37 d.u.2,500.792,50-3,475%0,050,100102.315,001,800.7EUROPÉIA72,58%
B3SAP156PUTR$ 15,6252,74% ATM 19 d.u.0,55-0.330,5577,419%0,330,060,6088.945,0000.55EUROPÉIA38,12%
B3SAD176CALLR$ 17,6239,94% OTM 19 d.u.0,310.290,31-40,385%0,020,03075.728,0000.31EUROPÉIA25,50%
B3SAX161PUTR$ 16,2037,79% ATM 188 d.u.1,30-0.311,3001,3602,7268.053,0001.3EUROPÉIA43,71%
B3SAQ170PUTR$ 17,0350,86% ATM 37 d.u.1,48-0.511,4840,952%0,130,25063.377,000,700.78EUROPÉIA58,51%
B3SAE165CALLR$ 16,5339,14% ATM 37 d.u.1,030.551,03-12,712%0,170,33059.833,0001.03EUROPÉIA48,85%
B3SAQ207PUTR$ 20,7839,13% ITM 37 d.u.4,141-0.923,70000057.350,004,450EUROPÉIA94,00%
B3SAP154PUTR$ 15,1255,39% OTM 19 d.u.0,42-0.260,42110,00%0,040,08056.294,0000.42EUROPÉIA31,04%
B3SAD161CALLR$ 16,1235,60% ATM 19 d.u.0,830.610,83-39,855%0,020,03053.720,000,210.62EUROPÉIA57,29%
B3SAQ167PUTR$ 16,7844,84% ATM 37 d.u.1,19-0.481,1927,957%0,020,03047.348,000,450.74EUROPÉIA55,29%
B3SAP213PUTR$ 21,3761,41% ITM 19 d.u.4,916-0.934,64000045.660,005,040EUROPÉIA94,75%
B3SAQ165PUTR$ 16,5350,14% ATM 37 d.u.1,19-0.451,1932,222%0,300,60045.390,000,200.99EUROPÉIA52,40%
B3SAD181CALLR$ 18,1240,48% OTM 19 d.u.0,210.210,21-43,243%0,200,100,3043.775,0000.21EUROPÉIA18,32%
B3SAD126CALLR$ 12,6284,90% ITM 19 d.u.4,040.94,04000040.956,003,710.33EUROPÉIA84,87%
B3SAD188CALLR$ 18,8742,98% OTM 19 d.u.0,130.140,13-40,909%0,170,100,2440.782,0000.13AMERICANA11,49%
B3SAQ163PUTR$ 16,0348,53% ATM 37 d.u.0,91-0.380,9171,698%0,020,03040.495,0000.91EUROPÉIA45,65%
B3SAP273PUTR$ 27,3778,81% ITM 19 d.u.10,788-0.9910,52000040.238,0011,040EUROPÉIA99,28%
B3SAQ175PUTR$ 17,5345,51% ITM 37 d.u.1,65-0.581,6515,385%00040.037,001,200.45EUROPÉIA64,96%
B3SAQ177PUTR$ 17,7850,78% ITM 37 d.u.1,94-0.61,9441,606%00038.840,001,450.49EUROPÉIA66,87%
B3SAD18CALLR$ 18,3741,45% OTM 19 d.u.0,180.190,18-45,455%0,310,030,5836.351,0000.18AMERICANA15,74%