B3SA3 - B3 ON: Opções e cotação

INÍCIO /B3SA3

B3SA3 B3 ON

-0,54 -2,941%
- R$ 18,49
  Máxima
- R$ 17,76
  Mínima
- 14.516.300,00
  Volume
- 07/05/26, 14:53:19
  Último Negócio
- R$ 18,31
  Abertura
- R$ 263,17
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
36,57%
IV (1a)

34,16%
EWMA (1a)
1,11
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
B3SAH969	0	R$ 8,93	1	0	0	0	9,24	0	0	0	0	0	0	0	B3SAT969
B3SAH979	0	R$ 8,83	1	0	0	0	9,34	0	0	0	0	0	0	0	B3SAT979
B3SAH10	0	R$ 8,74	1	0	0	0	9,44	0,10	0	0,05	0	-0.03	0,10	R$ 0,10	B3SAT10
B3SAH998	0	R$ 8,64	1	0	0	0	9,54	0	0	0	0	0	0	0	B3SAT998
B3SAH1	0	R$ 8,55	1	0	0	0	9,64	0	0	0	0	-0.01	0,03	R$ 0,03	B3SAT1
B3SAH984	0	R$ 8,35	1	0	0	0	9,84	0	0	0	0	0	0	0	B3SAT984
B3SAH117	R$ 6,56	R$ 6,57	1	0	0	0	11,69	0	0	0	0	-0.04	0,10	R$ 0,10	B3SAT117
B3SAH125	R$ 6,47	R$ 6,47	0.87	0	0	0	12,44	0	0	0	0	0	0	0	B3SAT125
B3SAH134	R$ 5,49	R$ 5,49	0.85	0	0	0	13,44	0	0	0	0	0	0	0	B3SAT134
B3SAH141	0	R$ 4,17	1	0	0	0	14,19	0	0	0	0	0	0	0	B3SAT141
B3SAH144	0	R$ 3,93	1	0	0	0	14,44	0	0	0	0	0	0	0	B3SAT144
B3SAH150	R$ 5,29	R$ 5,29	0.77	0	0	0	14,64	0,48	0,10	0,29	0	-0.16	0,49	R$ 0,49	B3SAT150
B3SAH149	R$ 3,82	R$ 3,82	0.86	0	0	0	14,89	0	0	0	0	-0.12	0,22	R$ 0,22	B3SAT149
B3SAH155	R$ 3,52	R$ 3,52	0.87	0	0	0	15,14	0	0	0	0	-0.15	0,33	R$ 0,33	B3SAT155
B3SAH154	R$ 3,55	R$ 3,55	0.81	0,01	0,01	0	15,39	0	0	0	0	0	0	0	B3SAT154
B3SAH157	0	R$ 2,77	1	0,93	1,85	0	15,64	0	0,04	0,02	0	0	0	0	B3SAT157
B3SAH159	R$ 3,06	R$ 3,06	0.79	0,88	1,75	0	15,89	0	0,04	0,02	0	-0.22	0,61	R$ 0,61	B3SAT159
B3SAH162	R$ 4,01	R$ 4,01	0.71	0,80	1,60	0	16,14	0	0,05	0,03	0	-0.21	0,46	R$ 0,46	B3SAT162
B3SAH167	R$ 2,80	R$ 2,80	0.74	0,75	1,50	0	16,39	0	0,08	0,04	0	-0.25	0,66	R$ 0,66	B3SAT167
B3SAH16	R$ 2,75	R$ 2,75	0.71	0,73	1,45	0	16,64	0	0,07	0,04	0	-0.26	0,65	R$ 0,65	B3SAT16
B3SAH169	0	R$ 1,57	1	0,70	1,40	0	16,89	0	0,09	0,05	0	-0.25	0,47	R$ 0,47	B3SAT169
B3SAH172	0	R$ 1,33	1	0,68	1,35	0	17,14	0	0,11	0,06	21,429	-0.3	0,68	R$ 0,68	B3SAT172
B3SAH178	R$ 3,70	R$ 3,70	0.64	3,15	1,31	4,99	17,39	0	0,13	0,07	0	-0.32	0,65	R$ 0,65	B3SAT178
B3SAH177	R$ 2,58	R$ 2,58	0.62	0,53	1,05	0	17,64	0	0	0	0	0	0	0	B3SAT177
B3SAH179	R$ 2,50	R$ 2,50	0.61	0,50	1,00	0	17,89	0	0	0	0	-0.39	1,02	R$ 1,02	B3SAT179
B3SAH182	R$ 1,62	R$ 1,62	0.58	0,48	0,95	0	18,14	0	0	0	0	0	0	0	B3SAT182
B3SAH184	R$ 1,85	R$ 1,85	0.56	0,45	0,90	0	18,39	0	0	0	0	0	0	0	B3SAT184
B3SAH187	0	0	0	0,43	0,85	0	18,64	0	0	0	0	-1	0,113	0	B3SAT187
B3SAH189	R$ 2,05	R$ 2,05	0.54	0,40	0,80	0	18,89	0	0	0	0	-1	0,353	0	B3SAT189
B3SAH192	R$ 2,10	R$ 2,10	0.53	0,38	0,75	0	19,14	0	0	0	0	-0.57	1,28	R$ 1,28	B3SAT192
B3SAH194	R$ 1,07	R$ 1,07	0.45	0,35	0,70	0	19,39	0	0	0	0	-1	0,834	0	B3SAT194
B3SAH197	R$ 1,05	R$ 1,05	0.43	0,43	0,85	0	19,64	0	0	0	0	-1	1,075	0	B3SAT197
B3SAH199	0	0	0	0,15	0,30	0	19,89	0	0	0	0	-1	1,315	0	B3SAT199
B3SAH202	R$ 0,95	R$ 0,95	0.39	0,13	0,25	0	20,14	0	0	0	0	-1	1,556	0	B3SAT202
B3SAH204	R$ 0,88	R$ 0,88	0.37	0,10	0,20	0	20,39	0	0	0	0	-1	1,796	0	B3SAT204
B3SAH207	R$ 0,80	R$ 0,80	0.35	0,08	0,15	0	20,64	0	0	0	0	-1	2,037	0	B3SAT207
B3SAH212	R$ 1,02	R$ 1,02	0.37	0,14	0,27	0	20,89	0	0	0	0	-0.51	4,70	R$ 4,70	B3SAT212
B3SAH21	0	0	0	0,02	0,04	0	21,14	0	0	0	0	-1	2,518	0	B3SAT21
B3SAH214	R$ 1,30	R$ 1,30	0.39	0,02	0,03	0	21,39	0	0	0	0	-1	2,758	0	B3SAT214
B3SAH217	0	0	0	0,01	0,02	0	21,64	0	0	0	0	-1	2,999	0	B3SAT217
B3SAH219	0	0	0	0,03	0,06	0	21,89	0	0	0	0	-1	3,239	0	B3SAT219
B3SAH222	0	0	0	0,03	0,05	0	22,14	0	0	0	0	-1	3,48	0	B3SAT222
B3SAH224	0	0	0	0,03	0,05	0	22,39	0	0	0	0	-1	3,72	0	B3SAT224
B3SAH227	0	0	0	0,02	0,04	0	22,64	0	0	0	0	-1	3,961	0	B3SAT227
B3SAH229	0	0	0	0,02	0,04	0	22,89	5,50	1,99	3,75	0	-1	4,201	R$ 2,99	B3SAT229
B3SAH232	0	0	0	0	0	0	23,14	0	0	0	0	-1	4,442	0	B3SAT232
B3SAH234	0	0	0	0	0	0	23,39	0	0	0	0	-1	4,682	0	B3SAT234
B3SAH237	R$ 0,44	R$ 0,44	0.2	0	0	0	23,64	0	0	0	0	-1	4,923	0	B3SAT237
B3SAH239	0	0	0	0	0	0	23,89	0	0	0	0	-1	5,163	0	B3SAT239
B3SAH242	0	0	0	0	0	0	24,14	0	0	0	0	-1	5,404	0	B3SAT242
B3SAH244	R$ 0,52	R$ 0,52	0.21	0	0	0	24,39	0	0	0	0	-1	5,644	0	B3SAT244
B3SAH247	R$ 0,19	R$ 0,19	0.11	0,15	0,10	0,20	24,64	0	0	0	0	-1	5,885	0	B3SAT247
B3SAH249	R$ 0,41	R$ 0,41	0.18	0	0	0	24,89	0	0	0	0	-1	6,125	0	B3SAT249
B3SAH252	0	0	0	0	0	0	25,14	0	0	0	0	-1	6,366	0	B3SAT252
B3SAH254	R$ 0,39	R$ 0,39	0.17	0	0	0	25,39	0	0	0	0	-1	6,606	0	B3SAT254
B3SAH257	R$ 0,35	R$ 0,35	0.15	0	0	0	25,64	0	0	0	0	-1	6,847	0	B3SAT257
B3SAH259	0	0	0	0	0	0	25,89	0	0	0	0	-1	7,087	0	B3SAT259
B3SAH262	R$ 0,31	R$ 0,31	0.14	0,19	0,07	0,31	26,14	0	0	0	0	-1	7,328	0	B3SAT262
B3SAH264	0	0	0	0	0	0	26,39	0	0	0	0	-1	7,569	0	B3SAT264
B3SAH267	0	0	0	0,17	0	0,33	26,64	0	0	0	0	-1	7,809	0	B3SAT267
B3SAH269	0	0	0	0	0	0	26,89	0	0	0	0	-1	8,05	0	B3SAT269
B3SAH272	0	0	0	0	0	0	27,14	0	0	0	0	-1	8,29	0	B3SAT272
B3SAH274	0	0	0	0	0	0	27,39	0	0	0	0	-1	8,531	0	B3SAT274
B3SAH277	0	0	0	0	0	0	27,64	0	0	0	0	-1	8,771	0	B3SAT277
B3SAH279	0	0	0	0	0	0	27,89	0	0	0	0	-1	9,012	0	B3SAT279
B3SAH282	0	0	0	0	0	0	28,14	0	0	0	0	-1	9,252	0	B3SAT282
B3SAH284	0	0	0	0	0	0	28,39	0	0	0	0	-1	9,493	0	B3SAT284
B3SAH287	0	0	0	0	0	0	28,64	0	0	0	0	-1	9,733	0	B3SAT287
B3SAH289	0	0	0	0	0	0	28,89	0	0	0	0	-1	9,974	0	B3SAT289
B3SAH291	0	0	0	0	0	0	29,14	0	0	0	0	-1	10,214	0	B3SAT291
B3SAH299	0	0	0	0	0	0	29,89	0	0	0	0	-1	10,936	0	B3SAT299
B3SAH324	R$ 0,07	R$ 0,07	0.04	0	0	0	32,39	0	0	0	0	-1	13,341	0	B3SAT324

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 249,01 -3.913%
AAPL34	R$ 70,95 0.781%
ABCB4	R$ 24,14 -4.623%
ABEV3	R$ 16,47 -2.832%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,21 0.261%
ALOS3	R$ 30,27 -3.012%
ALPA4	R$ 12,52 -0.635%
ALUP11	R$ 34,55 -1.483%
AMAR3	R$ 0,83 -2.353%
AMBP3	R$ 0,21 0%
AMZO34	R$ 66,89 -0.874%
ANIM3	R$ 3,85 -7.229%
ARML3	R$ 4,43 -1.116%
ASAI3	R$ 9,17 -1.925%
ASML34	R$ 135,17 -1.773%
AUAU3	R$ 3,66 0%
AUAU99	R$ 4,37 0%
AURA33	R$ 136,71 -6.561%
AURE3	R$ 13,82 -1.427%
AXIA3	R$ 58,08 -6.019%
AXIA6	R$ 63,71 -6.652%
AXIA7	R$ 55,90 -5.59%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,26 -0.403%
B3SA3	R$ 17,82 -2.941%
BABA34	R$ 24,75 -0.442%
BACW39	R$ 75,90 -0.667%
BBAS3	R$ 21,76 -1.405%
BBDC3	R$ 16,17 -2.825%
BBDC4	R$ 18,65 -3.217%
BBSE3	R$ 34,58 -0.718%
BEEF3	R$ 4,11 3.526%
BEEM39	R$ 54,71 -1.21%
BERK34	R$ 116,75 1.222%
BHIA3	R$ 2,34 -1.266%
BIAU39	R$ 108,82 0.249%
BLAU3	R$ 10,60 0.189%
BMGB4	R$ 5,43 -0.367%
BMOB3	R$ 26,23 -2.996%
BOVA11	R$ 179,98 -2.318%
BOVB11	R$ 187,53 -2.293%
BOVV11	R$ 188,78 -2.399%
BOVX11	R$ 18,77 -2.443%
BPAC11	R$ 57,45 -2.66%
BRAP4	R$ 22,50 -1.661%
BRAV3	R$ 17,46 -3.749%
BRAX11	R$ 153,48 -2.242%
BRKM5	R$ 9,21 -2.54%
BRSR6	R$ 15,20 -2.251%
BSLV39	R$ 117,65 2.617%
CAML3	R$ 6,36 -2.454%
CASH3	R$ 4,35 -3.118%
CBAV3	R$ 10,64 0%
CEAB3	R$ 11,93 -2.85%
CHVX34	R$ 90,00 -1.11%
CMIG3	R$ 16,84 -0.708%
CMIG4	R$ 11,72 -2.089%
CMIN3	R$ 4,72 -1.871%
COCA34	R$ 64,50 -1.074%
COGN3	R$ 2,78 -1.068%
CPFE3	R$ 48,29 -2.915%
CPLE3	R$ 15,34 -2.603%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,20 -1.887%
CSMG3	R$ 53,57 -3.041%
CSNA3	R$ 6,58 -1.791%
CURY3	R$ 31,13 -1.112%
CVCB3	R$ 2,50 1.215%
CXSE3	R$ 17,64 0.227%
CYRE3	R$ 22,71 -2.112%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,20 -5.045%
DIRR3	R$ 13,13 -3.1%
DXCO3	R$ 5,70 5.751%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,27 -1.488%
EGIE3	R$ 34,10 0.828%
EMBJ3	R$ 84,12 0.238%
ENEV3	R$ 26,87 -2.61%
ENGI11	R$ 52,22 -3.386%
ENJU3	R$ 1,14 0%
EQTL3	R$ 42,14 -3.526%
ESPA3	R$ 0,91 -10.784%
EVEN3	R$ 5,88 -0.843%
EXXO34	R$ 90,06 -1.207%
EZTC3	R$ 14,01 -2.028%
FESA4	R$ 7,36 -5.277%
FLRY3	R$ 16,29 -3.209%
GFSA3	R$ 1,39 -5.442%
GGBR4	R$ 23,74 -2.545%
GGPS3	R$ 15,06 1.346%
GMAT3	R$ 4,56 0.662%
GMCO34	R$ 97,01 0.165%
GOAU4	R$ 10,29 -2.186%
GOGL34	R$ 162,42 -0.472%
GOLD11	R$ 24,10 0.25%
GRND3	R$ 4,37 0.229%
GSGI34	R$ 152,00 -3.179%
HAPV3	R$ 12,19 2.351%
HASH11	R$ 51,05 -1.257%
HBOR3	R$ 2,33 -3.719%
HBSA3	R$ 3,45 2.985%
HYPE3	R$ 23,42 -0.213%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,79 -2.251%
INBR32	R$ 32,77 -15.367%
INTB3	R$ 15,27 9.071%
IRBR3	R$ 52,99 -0.861%
ISAE4	R$ 30,04 -1.54%
ITLC34	R$ 90,60 -1.98%
ITSA4	R$ 13,30 -1.917%
ITUB3	R$ 40,65 -3.03%
ITUB4	R$ 40,62 -2.776%
IVVB11	R$ 406,53 -0.482%
JALL3	R$ 3,16 -3.067%
JBSS32	R$ 80,66 -1.43%
JHSF3	R$ 12,15 -4.18%
JNJB34	R$ 72,88 -0.83%
JPMC34	R$ 151,50 -2.365%
KEPL3	R$ 7,78 -1.144%
KLBN11	R$ 17,06 -0.467%
LAVV3	R$ 11,99 -5.367%
LEVE3	R$ 34,62 -2.753%
LILY34	R$ 159,35 -1.806%
LJQQ3	R$ 1,91 -3.046%
LOGG3	R$ 27,40 -1.332%
LOGN3	R$ 31,41 1.323%
LREN3	R$ 14,57 -0.817%
LWSA3	R$ 4,07 1.75%
M1TA34	R$ 108,02 0.605%
MATD3	R$ 5,66 -1.049%
MBRF3	R$ 17,13 -3.71%
MCDC34	R$ 69,57 -0.115%
MDIA3	R$ 24,70 1.437%
MDNE3	R$ 29,31 -4.838%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 75,90 0.944%
MGLU3	R$ 7,99 -0.498%
MILS3	R$ 12,96 2.532%
MLAS3	R$ 1,65 4.43%
MOTV3	R$ 15,75 -1.192%
MOVI3	R$ 11,83 -2.231%
MRVE3	R$ 6,96 -1.136%
MSFT34	R$ 86,44 2.163%
MTRE3	R$ 3,67 -1.344%
MULT3	R$ 31,40 -3.056%
MYPK3	R$ 9,86 -2.376%
N1VO34	R$ 28,37 -0.386%
NASD11	R$ 19,55 -0.306%
NATU3	R$ 10,65 1.236%
NFLX34	R$ 8,70 0.462%
NVDC34	R$ 21,73 2.452%
ONCO3	R$ 1,46 -5.806%
ORVR3	R$ 80,25 -3.546%
OXYP34	R$ 44,41 -1.704%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,06 -2.614%
PCAR3	R$ 2,55 -3.774%
PETR3	R$ 50,42 -2.135%
PETR4	R$ 46,22 -2.221%
PGMN3	R$ 4,97 -5.693%
PIBB11	R$ 327,26 -2.237%
PLPL3	R$ 10,13 1.605%
PNVL3	R$ 13,78 -2.615%
POMO4	R$ 6,35 -0.47%
POSI3	R$ 4,55 0%
PRIO3	R$ 65,10 -2.164%
PSSA3	R$ 50,80 2.399%
PTBL3	R$ 2,24 0%
PYPL34	R$ 11,44 0.175%
QBTC11	R$ 23,84 -2.094%
QUAL3	R$ 1,87 0.538%
RADL3	R$ 20,91 -3.906%
RAIL3	R$ 16,47 -1.318%
RAIZ4	R$ 0,49 2.083%
RANI3	R$ 7,94 1.018%
RAPT4	R$ 5,34 -0.373%
RDOR3	R$ 37,86 -6.171%
RECV3	R$ 12,24 -3.241%
RENT3	R$ 46,72 -1.952%
RENT4	R$ 44,74 -1.886%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,81 -3.063%
RIOT34	R$ 510,06 -1.993%
ROMI3	R$ 6,76 -0.148%
ROXO34	R$ 11,78 -1.092%
SANB11	R$ 28,70 -2.148%
SANB3	R$ 14,12 -2.216%
SAPR11	R$ 42,32 -2.869%
SAUD3	R$ 14,95 -4.412%
SBFG3	R$ 11,37 -0.872%
SBSP3	R$ 31,59 -3.894%
SEER3	R$ 13,16 -3.021%
SEQL3	R$ 0,12 0%
SIMH3	R$ 10,72 -3.684%
SIMN34	R$ 250,00 -1.24%
SLCE3	R$ 17,31 -1.368%
SMAL11	R$ 117,85 -1.372%
SMFT3	R$ 20,28 11.551%
SMTO3	R$ 16,50 -2.367%
SOJA3	R$ 7,07 -0.282%
SPXI11	R$ 49,44 -0.282%
SUZB3	R$ 43,32 0.721%
TAEE11	R$ 40,95 -3.008%
TASA4	R$ 4,84 -1.826%
TCSA3	R$ 1,28 -1.538%
TEND3	R$ 30,40 -3.645%
TIMS3	R$ 23,58 -3.519%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,31 0%
TOTS3	R$ 35,59 7.523%
TRAD3	R$ 1,72 -1.714%
TRIS3	R$ 4,68 -2.092%
TSLA34	R$ 62,48 1.776%
TSMC34	R$ 252,43 -2.159%
TTEN3	R$ 16,68 -1.651%
TUPY3	R$ 14,72 0.204%
UGPA3	R$ 29,16 -2.115%
UNIP6	R$ 61,43 -2.259%
USIM5	R$ 8,69 -0.572%
VALE3	R$ 79,85 -1.699%
VAMO3	R$ 3,72 -7.232%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,18 -1.98%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,01 -0.24%
VIVA3	R$ 27,58 -2.441%
VIVT3	R$ 38,40 -2.016%
VLID3	R$ 17,90 -7.732%
VULC3	R$ 16,02 0.376%
VVEO3	R$ 1,34 1.515%
WALM34	R$ 39,84 0.037%
WEGE3	R$ 44,55 -0.868%
WIZC3	R$ 8,81 -2.974%
XBOV11	R$ 178,65 -2.334%
XPBR31	R$ 92,34 -4.301%
YDUQ3	R$ 10,14 -0.686%

Você no controle das suas Opções

B3SA3 B3 ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT