Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/B3SA3

B3SA3 B3 ON

    • R$ 14,45

    0,12 arrow +0,837%

    • R$ 14,56

      Máxima

    • R$ 14,26

      Mínima

    • 70.356.900,00

      Volume

    • 19/06/26, 18:37:56

      Último Negócio

    • R$ 14,32

      Abertura

    • R$ 1.015,68

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 32,60%

      IV (1a)

    • 34,88%

      EWMA (1a)

    • 1,30

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
B3SAH9690R$ 5,421
00009,240000
000B3SAT969
B3SAH9790R$ 5,321
00009,340000
000B3SAT979
B3SAH100R$ 5,231
00009,440,1000,050
-0.030,05R$ 0,05B3SAT10
B3SAH998R$ 6,02R$ 6,020.85
00009,540000
000B3SAT998
B3SAH10R$ 5,031
00009,640,030,010,020
-0.010,01R$ 0,01B3SAT1
B3SAH9840R$ 4,841
00009,840000
000B3SAT984
B3SAH107R$ 5,03R$ 5,030.8
000010,790000
000B3SAT107
B3SAH111R$ 3,75R$ 3,750.89
000011,1900,020,0133,333
-0.040,04R$ 0,04B3SAT111
B3SAH117R$ 3,83R$ 3,830.79
000011,690,240,030,14-30,00
-0.060,07R$ 0,07B3SAT117
B3SAH121R$ 2,52R$ 2,541
000012,1900,040,02-15,385
-0.10,11R$ 0,11B3SAT121
B3SAH125R$ 3,08R$ 3,080.76
000012,4400,040,028,333
-0.110,13R$ 0,13B3SAT125
B3SAH126R$ 2,11R$ 2,110.92
-28,71600012,6900,030,02-18,182
-0.140,18R$ 0,18B3SAT126
B3SAH131R$ 1,86R$ 1,860.79
-24,69600013,1900,180,09-18,75
-0.20,26R$ 0,26B3SAT131
B3SAH134R$ 1,63R$ 1,630.77
8,66700013,440,590,030,31-17,949
-0.240,32R$ 0,32B3SAT134
B3SAH136R$ 1,50R$ 1,500.72
000013,690,500,090,30-8,889
-0.280,41R$ 0,41B3SAT136
B3SAH139R$ 1,30R$ 1,300.68
5,69100013,9400,030,02-9,259
-0.320,49R$ 0,49B3SAT139
B3SAH141R$ 1,20R$ 1,200.63
13,2080,250,50014,190,750,030,39-12,121
-0.360,58R$ 0,58B3SAT141
B3SAH144R$ 0,98R$ 0,980.6
3,1580,150,30014,440,910,080,50-14,286
-0.410,66R$ 0,66B3SAT144
B3SAH150R$ 0,92R$ 0,920.56
9,5240,020,03014,6400,030,02-8,046
-0.440,80R$ 0,80B3SAT150
B3SAH149R$ 0,81R$ 0,810.51
12,500,590,031,1514,8900,100,05-15,686
-0.490,86R$ 0,86B3SAT149
B3SAH155R$ 0,70R$ 0,700.47
7,6920,250,50015,1400,450,230
-0.521,14R$ 1,14B3SAT155
B3SAH154R$ 0,60R$ 0,600.42
13,2080,050,10015,39000-11,538
-0.581,15R$ 1,15B3SAT154
B3SAH157R$ 0,52R$ 0,520.38
18,1823,490,416,5615,64000-0,714
-0.611,39R$ 1,39B3SAT157
B3SAH159R$ 0,44R$ 0,440.34
15,7890,020,03015,89000-11,515
-0.681,46R$ 1,46B3SAT159
B3SAH162R$ 0,35R$ 0,350.29
9,3750,400,030,7716,1400040,833
-0.71,69R$ 1,69B3SAT162
B3SAH167R$ 0,32R$ 0,320.27
18,5190,700,031,3616,3900,360,18-9,852
-0.761,83R$ 1,83B3SAT167
B3SAH16R$ 0,26R$ 0,260.23
-21,2120,030,05016,640007,447
-0.792,02R$ 2,02B3SAT16
B3SAH169R$ 0,21R$ 0,210.2
00,200,030,3716,8900039,877
-0.82,28R$ 2,28B3SAT169
B3SAH172R$ 0,18R$ 0,180.17
00,920,031,8017,1400014,085
-0.862,43R$ 2,43B3SAT172
B3SAH178R$ 0,14R$ 0,140.14
-6,6670,020,03017,39000-7,042
-0.882,64R$ 2,64B3SAT178
B3SAH177R$ 0,12R$ 0,120.12
00,020,03017,6400050,50
-0.823,01R$ 3,01B3SAT177
B3SAH179R$ 0,22R$ 0,220.17
00,020,04017,8900,500,25-2,769
-0.873,16R$ 3,16B3SAT179
B3SAH182R$ 0,09R$ 0,090.1
12,500,120,040,2018,140000
-13,274R$ 2,63B3SAT182
B3SAH184R$ 0,07R$ 0,070.08
00,030,05018,390000
-0.893,64R$ 3,64B3SAT184
B3SAH187R$ 0,06R$ 0,060.07
00,020,04018,640000
-0.953,80R$ 3,80B3SAT187
B3SAH189R$ 0,05R$ 0,050.06
-58,3330,010,02018,890000
-0.477,22R$ 2,08B3SAT189
B3SAH192R$ 0,04R$ 0,040.05
-50,0000019,140000
-0.854,477R$ 2,25B3SAT192
B3SAH194R$ 0,10R$ 0,100.09
000019,390000
-14,495R$ 2,66B3SAT194
B3SAH197R$ 0,10R$ 0,100.08
00,010,01019,6400047,147
-0.884,90R$ 4,90B3SAT197
B3SAH199R$ 0,85R$ 0,850.29
000019,890000
-14,9840B3SAT199
B3SAH202R$ 0,09R$ 0,090.07
00,2600,5120,140000
-15,2280B3SAT202
B3SAH204R$ 0,05R$ 0,050.05
000020,390000
-15,4720B3SAT204
B3SAH207R$ 0,03R$ 0,030.03
-62,5000020,640000
-15,7160B3SAT207
B3SAH212R$ 0,07R$ 0,070.06
000020,890000
-15,961R$ 4,70B3SAT212
B3SAH21R$ 0,01R$ 0,010.01
000021,140000
-16,2050B3SAT21
B3SAH214R$ 0,15R$ 0,150.1
000021,390000
-16,4490B3SAT214
B3SAH217R$ 0,12R$ 0,120.08
000021,640000
-16,693R$ 4,24B3SAT217
B3SAH219000
000021,890000
-16,938R$ 6,16B3SAT219
B3SAH222000
000022,140000
-17,182R$ 6,40B3SAT222
B3SAH224000
000022,390000
-17,4260B3SAT224
B3SAH227000
000022,640000
-17,6710B3SAT227
B3SAH229000
000022,890000
-17,915R$ 4,20B3SAT229
B3SAH232000
000023,140000
-18,1590B3SAT232
B3SAH234000
000023,390000
-18,4030B3SAT234
B3SAH237R$ 0,05R$ 0,050.04
000023,640000
-18,6480B3SAT237
B3SAH239000
000023,890000
-18,8920B3SAT239
B3SAH242000
000024,140000
-19,1360B3SAT242
B3SAH244R$ 0,52R$ 0,520.18
000024,390000
-19,380B3SAT244
B3SAH247R$ 0,01R$ 0,010.01
-80,0000024,640000
-19,6250B3SAT247
B3SAH249R$ 0,41R$ 0,410.15
000024,890000
-19,8690B3SAT249
B3SAH252000
000025,140000
-110,1130B3SAT252
B3SAH254R$ 0,39R$ 0,390.15
000025,390000
-110,3570B3SAT254
B3SAH257R$ 0,35R$ 0,350.14
000025,640000
-110,6020B3SAT257
B3SAH259000
000025,890000
-110,8460B3SAT259
B3SAH262R$ 0,01R$ 0,010.01
000026,140000
-111,090B3SAT262
B3SAH264000
000026,390000
-111,3340B3SAT264
B3SAH267000
00,0700,1326,640000
-111,5790B3SAT267
B3SAH269000
000026,890000
-111,8230B3SAT269
B3SAH272000
000027,140000
-112,0670B3SAT272
B3SAH274000
000027,390000
-112,3120B3SAT274
B3SAH277000
000027,640000
-112,5560B3SAT277
B3SAH279000
000027,890000
-0.5915,278R$ 9,90B3SAT279
B3SAH282000
000028,140000
-113,0440B3SAT282
B3SAH284000
000028,390000
-113,2890B3SAT284
B3SAH287000
000028,640000
-113,5330B3SAT287
B3SAH289000
000028,890000
-113,7770B3SAT289
B3SAH291000
000029,140000
-114,0210B3SAT291
B3SAH293000
000029,390000
-114,2660B3SAT293
B3SAH299000
000029,890000
-114,7540B3SAT299
B3SAH324R$ 0,07R$ 0,070.04
000032,390000
-117,1970B3SAT324