B3SA3 - B3 ON: Opções e cotação

INÍCIO /B3SA3

B3SA3 B3 ON

-0,44 -2,397%
- R$ 18,49
  Máxima
- R$ 17,87
  Mínima
- 12.896.400,00
  Volume
- 07/05/26, 14:15:50
  Último Negócio
- R$ 18,31
  Abertura
- R$ 234,26
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
35,67%
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
B3SAG824	0	R$ 9,89	1	0	0	0	0	8,24	0	0	0	0	0	0	0	B3SAS824
B3SAG844	0	R$ 9,69	1	0	0	0	0	8,44	0	0	0	0	0	0	0	B3SAS844
B3SAG864	0	R$ 9,50	1	0	0	0	0	8,64	0	0	0	0	0	0	0	B3SAS864
B3SAG884	0	R$ 9,31	1	0	0	0	0	8,84	0	0	0	0	0	0	0	B3SAS884
B3SAG904	0	R$ 9,11	1	0	0	0	0	9,04	0	0	0	0	0	0	0	B3SAS904
B3SAG924	0	R$ 8,92	1	0	0	0	0	9,24	0	0	0	0	0	0	0	B3SAS924
B3SAG100	R$ 1,60	R$ 8,72	1	0	0	0	0	9,44	0	0	0	0	-0.01	0,01	R$ 0,01	B3SAS100
B3SAG964	0	R$ 8,53	1	0	0	0	0	9,64	0	0	0	0	0	0	0	B3SAS964
B3SAG984	0	R$ 8,33	1	0	0	0	0	9,84	0	0	0	0	0	0	0	B3SAS984
B3SAG105	0	R$ 7,65	1	0	0	0	0	10,54	0	0	0	0	0	0	0	B3SAS105
B3SAG110	R$ 7,02	R$ 7,26	1	0	0	0	0	10,94	0	0	0	0	-0.03	0,07	R$ 0,07	B3SAS110
B3SAG109	0	R$ 7,25	1	0	0	0	0	10,95	0	0	0	0	0	0	0	B3SAS109
B3SAG116	0	R$ 6,58	1	0	0	0	0	11,64	0	0	0	0	0	0	0	B3SAS116
B3SAG12	R$ 8,18	R$ 8,18	0.83	0	0	0	0	11,89	0	0,02	0,01	0	-0.01	0,02	R$ 0,02	B3SAS12
B3SAG121	0	R$ 6,09	1	0	0	0	0	12,14	0	0	0	0	0	0	0	B3SAS121
B3SAG126	0	R$ 5,60	1	0	0	0	0	12,64	0	0	0	0	0	0	0	B3SAS126
B3SAG131	0	R$ 5,11	1	0	0	0	0	13,14	0	0	0	0	0	0	0	B3SAS131
B3SAG137	R$ 5,88	R$ 5,88	0.82	0	0	0	0	13,39	0	0,04	0,02	0	-0.04	0,05	R$ 0,05	B3SAS137
B3SAG13	0	R$ 4,63	1	0	0	0	0	13,64	0	0	0	0	-0.07	0,12	R$ 0,12	B3SAS13
B3SAG138	R$ 4,50	R$ 4,50	0.93	-1,316	0	0	0	13,89	0	0	0	0	-0.05	0,07	R$ 0,07	B3SAS138
B3SAG145	R$ 5,97	R$ 5,97	0.77	0	0	0	0	14,14	0,14	0,02	0,08	0	-0.08	0,13	R$ 0,13	B3SAS145
B3SAG143	0	R$ 3,90	1	0	0	0	0	14,39	0	0	0	0	0	0	0	B3SAS143
B3SAG146	R$ 3,88	R$ 3,88	0.89	0	0	0	0	14,64	0	0	0	0	0	0	0	B3SAS146
B3SAG148	R$ 4,04	R$ 4,04	0.81	0	0	0	0	14,89	0	0	0	0	0	0	0	B3SAS148
B3SAG152	R$ 4,20	R$ 4,20	0.77	0	0	0	0	15,14	0,20	0,13	0,17	12,50	-0.11	0,18	R$ 0,18	B3SAS152
B3SAG153	0	R$ 2,92	1	0	0	0	0	15,39	0	0	0	0	-0.13	0,21	R$ 0,21	B3SAS153
B3SAG156	0	R$ 2,68	1	0	0	0	0	15,64	0	0	0	0	0	0	0	B3SAS156
B3SAG158	0	R$ 2,43	1	0	0	0	0	15,89	0,30	0,20	0,25	0	-0.17	0,29	R$ 0,29	B3SAS158
B3SAG161	R$ 2,63	R$ 2,63	0.79	0	0	0	0	16,14	0	0	0	0	0	0	0	B3SAS161
B3SAG163	R$ 2,72	R$ 2,72	0.73	0	0	0	0	16,39	0	0	0	0	0	0	0	B3SAS163
B3SAG166	0	R$ 1,70	1	0	0	0	0	16,64	0	0,35	0,18	0	-0.23	0,41	R$ 0,41	B3SAS166
B3SAG169	0	R$ 1,46	1	0	0	0	0	16,89	0,70	0,40	0,55	35,135	-0.27	0,50	R$ 0,50	B3SAS169
B3SAG175	R$ 1,92	R$ 1,92	0.69	3,784	0,75	1,50	0	17,14	0,93	0,55	0,74	0	-0.3	0,59	R$ 0,59	B3SAS175
B3SAG178	R$ 1,88	R$ 1,88	0.65	0	0	0	0	17,39	0,98	0,55	0,77	0	-0.34	0,79	R$ 0,79	B3SAS178
B3SAG180	R$ 1,60	R$ 1,60	0.63	-17,526	0,54	1,07	0	17,64	1,09	0,52	0,81	-12,50	-0.37	0,77	R$ 0,77	B3SAS180
B3SAG177	0	R$ 0,49	1	0	0	0	0	17,89	0	0	0	0	0	0	0	B3SAS177
B3SAG182	R$ 1,54	R$ 1,54	0.57	0	1,23	1,00	1,45	18,14	1,00	0,80	0,90	4,598	-0.43	0,91	R$ 0,91	B3SAS182
B3SAG183	R$ 1,19	R$ 1,19	0.53	0	0	0	0	18,39	0	0,90	0,45	0	-0.47	1,02	R$ 1,02	B3SAS183
B3SAG186	R$ 1,05	R$ 1,05	0.5	-4,545	0	0	0	18,64	0	0,95	0,48	0	-0.51	1,10	R$ 1,10	B3SAS186
B3SAG188	R$ 0,91	R$ 0,91	0.46	-13,333	0	0	0	18,89	1,42	1,00	1,21	0	-0.54	1,38	R$ 1,38	B3SAS188
B3SAG191	R$ 0,80	R$ 0,80	0.43	-6,977	0,35	0,69	0	19,14	0	0	0	0	-0.54	1,80	R$ 1,80	B3SAS191
B3SAG193	R$ 0,71	R$ 0,71	0.39	-18,391	0,60	0	1,20	19,39	0	0	0	0	-1	0,976	0	B3SAS193
B3SAG196	R$ 0,62	R$ 0,62	0.36	0	0	0	0	19,64	0	0	0	0	-1	1,22	0	B3SAS196
B3SAG198	R$ 0,62	R$ 0,62	0.35	-7,463	0,34	0	0,67	19,89	0	0	0	0	-1	1,464	0	B3SAS198
B3SAG201	0	0	0	0	0	0	0	20,14	0	0	0	0	-1	1,707	0	B3SAS201
B3SAG204	R$ 0,45	R$ 0,45	0.28	-18,182	1,00	0	1,99	20,39	0	0	0	0	-1	1,951	R$ 1,61	B3SAS204
B3SAG206	R$ 0,47	R$ 0,47	0.27	0	0,12	0,23	0	20,64	0	0	0	0	-1	2,194	0	B3SAS206
B3SAG209	R$ 0,36	R$ 0,36	0.23	0	0	0	0	20,89	0	0	0	48,588	-0.83	2,63	R$ 2,63	B3SAS209
B3SAG211	0	0	0	0	0	0	0	21,14	0	0	0	0	-1	2,682	0	B3SAS211
B3SAG213	R$ 0,26	R$ 0,26	0.18	-18,75	0,03	0,05	0	21,39	0	0	0	0	-0.6	4,428	R$ 2,53	B3SAS213
B3SAG216	0	0	0	0	0	0	0	21,64	0	0	0	0	-1	3,169	0	B3SAS216
B3SAG218	0	0	0	0	0	0	0	21,89	0	0	0	0	-1	3,413	0	B3SAS218
B3SAG221	R$ 0,25	R$ 0,25	0.16	0	0,43	0	0,85	22,14	0	0	0	0	-0.98	3,67	R$ 3,67	B3SAS221
B3SAG223	0	0	0	0	0	0	0	22,39	0	0	0	0	-1	3,90	0	B3SAS223
B3SAG226	0	0	0	0	0	0	0	22,64	0	0	0	0	-1	4,144	0	B3SAS226
B3SAG228	0	0	0	0	0	0	0	22,89	0	0	0	0	-1	4,387	0	B3SAS228
B3SAG231	0	0	0	0	0	0	0	23,14	0	0	0	0	-1	4,631	0	B3SAS231
B3SAG233	0	0	0	0	0	0	0	23,39	0	0	0	0	-1	4,874	0	B3SAS233
B3SAG236	0	0	0	0	0	0	0	23,64	0	0	0	0	-1	5,118	0	B3SAS236
B3SAG238	0	0	0	0	0	0	0	23,89	0	0	0	0	-1	5,362	0	B3SAS238
B3SAG241	0	0	0	0	0	0	0	24,14	0	0	0	0	-1	5,605	0	B3SAS241
B3SAG243	0	0	0	0	0	0	0	24,39	0	0	0	0	-1	5,849	0	B3SAS243
B3SAG246	0	0	0	0	0	0	0	24,64	0	0	0	0	-1	6,093	0	B3SAS246
B3SAG248	0	0	0	0	0	0	0	24,89	0	0	0	0	-1	6,336	0	B3SAS248
B3SAG251	0	0	0	0	0	0	0	25,14	0	0	0	0	-1	6,58	0	B3SAS251
B3SAG253	0	0	0	0	0	0	0	25,39	0	0	0	0	-1	6,824	0	B3SAS253
B3SAG256	0	0	0	0	0	0	0	25,64	0	0	0	0	-1	7,067	0	B3SAS256
B3SAG258	0	0	0	0	0	0	0	25,89	0	0	0	0	-1	7,311	0	B3SAS258
B3SAG262	R$ 0,05	R$ 0,05	0.04	0	0,03	0	0,06	26,14	0	0	0	0	-1	7,554	0	B3SAS262
B3SAG263	0	0	0	0	0	0	0	26,39	0	0	0	0	-1	7,798	0	B3SAS263
B3SAG266	0	0	0	0	0	0	0	26,64	0	0	0	0	-1	8,042	0	B3SAS266
B3SAG268	0	0	0	0	0	0	0	26,89	0	0	0	0	-1	8,285	0	B3SAS268
B3SAG271	0	0	0	0	0	0	0	27,14	0	0	0	0	-1	8,529	0	B3SAS271
B3SAG276	0	0	0	0	0	0	0	27,64	0	0	0	0	-1	9,016	0	B3SAS276
B3SAG281	0	0	0	0	0	0	0	28,14	0	0	0	0	-1	9,503	0	B3SAS281
B3SAG286	0	0	0	0	0	0	0	28,64	0	0	0	0	-1	9,991	0	B3SAS286
B3SAG291	0	0	0	0	0	0	0	29,14	0	0	0	0	-1	10,478	0	B3SAS291
B3SAG296	0	0	0	0	0	0	0	29,64	0	0	0	0	-1	10,965	0	B3SAS296
B3SAG301	0	0	0	0	0	0	0	30,14	0	0	0	0	-1	11,453	0	B3SAS301
B3SAG323	0	0	0	0	0	0	0	32,39	0	0	0	0	-1	13,645	0	B3SAS323

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 248,40 -4.148%
AAPL34	R$ 71,14 1.051%
ABCB4	R$ 24,16 -4.544%
ABEV3	R$ 16,53 -2.478%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,21 0.261%
ALOS3	R$ 30,32 -2.852%
ALPA4	R$ 12,50 -0.794%
ALUP11	R$ 34,60 -1.34%
AMAR3	R$ 0,83 -2.353%
AMBP3	R$ 0,21 0%
AMZO34	R$ 67,03 -0.667%
ANIM3	R$ 3,86 -6.988%
ARML3	R$ 4,42 -1.339%
ASAI3	R$ 9,18 -1.818%
ASML34	R$ 135,35 -1.642%
AUAU3	R$ 3,66 0%
AUAU99	R$ 4,37 0%
AURA33	R$ 138,77 -5.153%
AURE3	R$ 13,80 -1.569%
AXIA3	R$ 58,04 -6.084%
AXIA6	R$ 63,68 -6.696%
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$ 22,39 0.179%
B3SA3	R$ 17,92 -2.397%
BABA34	R$ 24,87 0.04%
BACW39	R$ 76,14 -0.353%
BBAS3	R$ 21,77 -1.359%
BBDC3	R$ 16,21 -2.584%
BBDC4	R$ 18,68 -3.062%
BBSE3	R$ 34,64 -0.546%
BEEF3	R$ 4,07 2.519%
BEEM39	R$ 54,79 -1.065%
BERK34	R$ 117,11 1.535%
BHIA3	R$ 2,35 -0.844%
BIAU39	R$ 109,00 0.415%
BLAU3	R$ 10,53 -0.473%
BMGB4	R$ 5,43 -0.367%
BMOB3	R$ 26,25 -2.922%
BOVA11	R$ 180,26 -2.166%
BOVB11	R$ 188,40 -1.839%
BOVV11	R$ 189,04 -2.265%
BOVX11	R$ 18,81 -2.235%
BPAC11	R$ 57,54 -2.508%
BRAP4	R$ 22,57 -1.355%
BRAV3	R$ 17,50 -3.528%
BRAX11	R$ 153,47 -2.248%
BRKM5	R$ 9,23 -2.328%
BRSR6	R$ 15,27 -1.801%
BSLV39	R$ 118,09 3%
CAML3	R$ 6,39 -1.994%
CASH3	R$ 4,38 -2.45%
CBAV3	R$ 10,63 -0.094%
CEAB3	R$ 11,97 -2.524%
CHVX34	R$ 89,92 -1.198%
CMIG3	R$ 16,88 -0.472%
CMIG4	R$ 11,74 -1.921%
CMIN3	R$ 4,73 -1.663%
COCA34	R$ 64,81 -0.598%
COGN3	R$ 2,82 0.356%
CPFE3	R$ 48,41 -2.674%
CPLE3	R$ 15,34 -2.603%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,16 -2.642%
CSMG3	R$ 53,63 -2.932%
CSNA3	R$ 6,58 -1.791%
CURY3	R$ 31,14 -1.08%
CVCB3	R$ 2,51 1.619%
CXSE3	R$ 17,62 0.114%
CYRE3	R$ 22,80 -1.724%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,32 -1.484%
DIRR3	R$ 13,13 -3.1%
DXCO3	R$ 5,72 6.122%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,29 -1.275%
EGIE3	R$ 33,94 0.355%
EMBJ3	R$ 84,32 0.477%
ENEV3	R$ 26,95 -2.32%
ENGI11	R$ 52,21 -3.404%
ENJU3	R$ 1,13 -0.877%
EQTL3	R$ 42,06 -3.709%
ESPA3	R$ 0,93 -8.824%
EVEN3	R$ 5,88 -0.843%
EXXO34	R$ 90,05 -1.218%
EZTC3	R$ 13,98 -2.238%
FESA4	R$ 7,40 -4.762%
FLRY3	R$ 16,15 -4.04%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,78 -2.381%
GGPS3	R$ 15,26 2.692%
GMAT3	R$ 4,57 0.883%
GMCO34	R$ 97,00 0.155%
GOAU4	R$ 10,32 -1.901%
GOGL34	R$ 162,00 -0.729%
GOLD11	R$ 24,18 0.582%
GRND3	R$ 4,37 0.229%
GSGI34	R$ 152,44 -2.898%
HAPV3	R$ 12,02 0.924%
HASH11	R$ 51,04 -1.277%
HBOR3	R$ 2,34 -3.306%
HBSA3	R$ 3,45 2.985%
HYPE3	R$ 23,31 -0.682%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,83 -2.11%
INBR32	R$ 33,13 -14.437%
INTB3	R$ 15,19 8.5%
IRBR3	R$ 52,93 -0.973%
ISAE4	R$ 29,90 -1.999%
ITLC34	R$ 90,13 -2.488%
ITSA4	R$ 13,32 -1.77%
ITUB3	R$ 40,83 -2.6%
ITUB4	R$ 40,79 -2.37%
IVVB11	R$ 407,44 -0.259%
JALL3	R$ 3,16 -3.067%
JBSS32	R$ 80,87 -1.173%
JHSF3	R$ 12,13 -4.338%
JNJB34	R$ 72,77 -0.98%
JPMC34	R$ 151,91 -2.101%
KEPL3	R$ 7,76 -1.398%
KLBN11	R$ 17,08 -0.35%
LAVV3	R$ 12,05 -4.893%
LEVE3	R$ 34,44 -3.258%
LILY34	R$ 159,07 -1.978%
LJQQ3	R$ 1,92 -2.538%
LOGG3	R$ 27,38 -1.404%
LOGN3	R$ 31,10 0.323%
LREN3	R$ 14,59 -0.681%
LWSA3	R$ 4,10 2.5%
M1TA34	R$ 108,22 0.792%
MATD3	R$ 5,70 -0.35%
MBRF3	R$ 17,11 -3.822%
MCDC34	R$ 70,02 0.531%
MDIA3	R$ 24,70 1.437%
MDNE3	R$ 29,44 -4.416%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 75,84 0.864%
MGLU3	R$ 8,03 0.125%
MILS3	R$ 12,95 2.453%
MLAS3	R$ 1,64 3.797%
MOTV3	R$ 15,81 -0.816%
MOVI3	R$ 11,86 -1.983%
MRVE3	R$ 7,00 -0.568%
MSFT34	R$ 86,79 2.577%
MTRE3	R$ 3,67 -1.344%
MULT3	R$ 31,43 -2.964%
MYPK3	R$ 9,83 -2.673%
N1VO34	R$ 28,43 -0.176%
NASD11	R$ 19,59 -0.102%
NATU3	R$ 10,77 2.376%
NFLX34	R$ 8,73 0.808%
NVDC34	R$ 21,72 2.405%
ONCO3	R$ 1,51 -2.581%
ORVR3	R$ 80,36 -3.413%
OXYP34	R$ 44,35 -1.837%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,11 -2.13%
PCAR3	R$ 2,58 -2.642%
PETR3	R$ 50,15 -2.659%
PETR4	R$ 45,96 -2.771%
PGMN3	R$ 5,06 -3.985%
PIBB11	R$ 328,44 -1.885%
PLPL3	R$ 10,10 1.304%
PNVL3	R$ 13,94 -1.484%
POMO4	R$ 6,38 0%
POSI3	R$ 4,55 0%
PRIO3	R$ 65,19 -2.029%
PSSA3	R$ 50,95 2.701%
PTBL3	R$ 2,25 0.446%
PYPL34	R$ 11,52 0.876%
QBTC11	R$ 23,87 -1.971%
QUAL3	R$ 1,87 0.538%
RADL3	R$ 21,09 -3.079%
RAIL3	R$ 16,50 -1.138%
RAIZ4	R$ 0,48 0%
RANI3	R$ 7,95 1.145%
RAPT4	R$ 5,35 -0.187%
RDOR3	R$ 37,25 -7.683%
RECV3	R$ 12,33 -2.53%
RENT3	R$ 46,81 -1.763%
RENT4	R$ 44,83 -1.689%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,88 -2.372%
RIOT34	R$ 511,60 -1.697%
ROMI3	R$ 6,78 0.148%
ROXO34	R$ 11,82 -0.756%
SANB11	R$ 28,75 -1.977%
SANB3	R$ 14,13 -2.147%
SAPR11	R$ 42,64 -2.134%
SAUD3	R$ 14,91 -4.668%
SBFG3	R$ 11,40 -0.61%
SBSP3	R$ 31,81 -3.225%
SEER3	R$ 13,27 -2.211%
SEQL3	R$ 0,13 8.333%
SIMH3	R$ 10,76 -3.324%
SIMN34	R$ 250,00 -1.24%
SLCE3	R$ 17,33 -1.254%
SMAL11	R$ 118,09 -1.172%
SMFT3	R$ 20,36 11.991%
SMTO3	R$ 16,55 -2.071%
SOJA3	R$ 7,07 -0.282%
SPXI11	R$ 49,52 -0.121%
SUZB3	R$ 43,35 0.791%
TAEE11	R$ 40,97 -2.961%
TASA4	R$ 4,84 -1.826%
TCSA3	R$ 1,28 -1.538%
TEND3	R$ 30,53 -3.233%
TIMS3	R$ 23,75 -2.823%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,32 3.226%
TOTS3	R$ 36,02 8.822%
TRAD3	R$ 1,66 -5.143%
TRIS3	R$ 4,69 -1.883%
TSLA34	R$ 62,52 1.841%
TSMC34	R$ 252,55 -2.112%
TTEN3	R$ 16,76 -1.179%
TUPY3	R$ 14,79 0.681%
UGPA3	R$ 29,44 -1.175%
UNIP6	R$ 61,44 -2.243%
USIM5	R$ 8,74 0%
VALE3	R$ 80,02 -1.49%
VAMO3	R$ 3,72 -7.232%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,36 -1.432%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,27 0.088%
VIVA3	R$ 27,80 -1.663%
VIVT3	R$ 38,51 -1.735%
VLID3	R$ 18,00 -7.216%
VULC3	R$ 16,02 0.376%
VVEO3	R$ 1,35 2.273%
WALM34	R$ 39,95 0.313%
WEGE3	R$ 44,72 -0.49%
WIZC3	R$ 8,83 -2.753%
XBOV11	R$ 179,62 -1.804%
XPBR31	R$ 92,82 -3.804%
YDUQ3	R$ 10,28 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