B3SA3 - B3 ON: Opções e cotação

INÍCIO /B3SA3

B3SA3 B3 ON

-0,59 -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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
B3SAF868	0	R$ 7,92	1	0	0	0	0	8,68	0	0	0	0	0	0	0	B3SAR868
B3SAF888	0	R$ 7,73	1	0	0	0	0	8,88	0	0	0	0	0	0	0	B3SAR888
B3SAF908	0	R$ 7,53	1	0	0	0	0	9,08	0	0	0	0	0	0	0	B3SAR908
B3SAF928	0	R$ 7,34	1	0	0	0	0	9,28	0	0	0	0	0	0	0	B3SAR928
B3SAF948	0	R$ 7,14	1	0	0	0	0	9,48	0	0	0	0	0	0	0	B3SAR948
B3SAF968	0	R$ 6,95	1	0	0	0	0	9,68	0	0	0	0	0	0	0	B3SAR968
B3SAF988	0	R$ 6,76	1	0	0	0	0	9,88	0	0	0	0	0	0	0	B3SAR988
B3SAF100	0	R$ 6,61	1	0	0	0	0	10,03	0	0	0	0	0	0	0	B3SAR100
B3SAF102	0	R$ 6,37	1	0	0	0	0	10,28	0	0	0	0	0	0	0	B3SAR102
B3SAF110	R$ 7,15	R$ 7,15	0.86	0	0	0	0	10,53	0	0	0	0	-0.03	0,06	R$ 0,06	B3SAR110
B3SAF112	R$ 7,05	R$ 7,05	0.85	0	0	0	0	10,78	0	0	0	0	-0.03	0,06	R$ 0,06	B3SAR112
B3SAF115	R$ 6,10	R$ 6,10	0.89	0	0	0	0	11,03	0	0	0	0	-0.04	0,07	R$ 0,07	B3SAR115
B3SAF111	0	R$ 5,40	1	0	0	0	0	11,28	0	0	0	0	0	0	0	B3SAR111
B3SAF11	R$ 6,02	R$ 6,02	0.84	0	0	0	0	11,53	0	0	0	0	0	0	0	B3SAR11
B3SAF121	R$ 5,38	R$ 5,38	0.87	0	0	0	0	11,78	0	0	0	0	-0.02	0,02	R$ 0,02	B3SAR121
B3SAF120	R$ 5,19	R$ 5,19	0.86	0	0	0	0	12,03	0	0	0	0	0	0	0	B3SAR120
B3SAF122	0	R$ 4,43	1	0	0	0	0	12,28	0	0	0	0	0	0	0	B3SAR122
B3SAF129	R$ 5,89	R$ 5,89	0.79	0	0	0	0	12,53	0	0,07	0,04	0	-0.06	0,10	R$ 0,10	B3SAR129
B3SAF131	R$ 0,01	R$ 3,95	1	0	0	0	0	12,78	0,59	0	0,30	0	-0.09	0,18	R$ 0,18	B3SAR131
B3SAF133	R$ 0,36	R$ 3,70	1	0	0	0	0	13,03	0	0	0	0	-0.09	0,15	R$ 0,15	B3SAR133
B3SAF14	R$ 4,48	R$ 4,48	0.78	0	0	0	0	13,28	0	0,10	0,05	25,00	-0.12	0,25	R$ 0,25	B3SAR14
B3SAF138	R$ 4,80	R$ 4,80	0.75	0	0	0	0	13,53	0	0	0	66,667	-0.14	0,30	R$ 0,30	B3SAR138
B3SAF141	R$ 1,25	R$ 2,98	1	0	0	0	0	13,78	0	0	0	0	-0.12	0,20	R$ 0,20	B3SAR141
B3SAF144	R$ 3,50	R$ 3,50	0.77	0	0	0	0	14,03	0,46	0	0,23	-13,043	-0.18	0,40	R$ 0,40	B3SAR144
B3SAF15	R$ 3,64	R$ 3,64	0.74	0	0	0	0	14,28	0	0,13	0,07	73,077	-0.2	0,45	R$ 0,45	B3SAR15
B3SAF148	R$ 2,65	R$ 2,65	0.8	-26,593	0	0	0	14,53	0	0	0	80,00	-0.21	0,45	R$ 0,45	B3SAR148
B3SAF151	R$ 3,64	R$ 3,64	0.7	0	0	0	0	14,78	0	0	0	0	-0.27	4,63	R$ 4,63	B3SAR151
B3SAF154	R$ 2,36	R$ 2,36	0.74	-36,729	0	0	0	15,03	0,80	0	0,40	38,00	-0.27	0,69	R$ 0,69	B3SAR154
B3SAF160	R$ 3,64	R$ 3,64	0.67	0	0,45	0,90	0	15,28	0	0	0	57,778	-0.29	0,71	R$ 0,71	B3SAR160
B3SAF158	R$ 2,35	R$ 2,35	0.67	0	0	0	0	15,53	0	0	0	0	-0.27	0,45	R$ 0,45	B3SAR158
B3SAF157	R$ 2,94	R$ 2,94	0.64	0	0	0	0	15,78	0	0	0	0	-0.32	0,64	R$ 0,64	B3SAR157
B3SAF163	R$ 1,74	R$ 1,74	0.64	-26,271	0,01	0,01	0	16,03	0	0,01	0,01	36,25	-0.37	1,09	R$ 1,09	B3SAR163
B3SAF162	R$ 3,06	R$ 3,06	0.62	0	0	0	0	16,28	0	0	0	0	-0.39	0,80	R$ 0,80	B3SAR162
B3SAF165	R$ 2,10	R$ 2,10	0.59	0	0	0	0	16,53	0	0	0	0	0	0	0	B3SAR165
B3SAF167	0	R$ 0,07	1	0	0	0	0	16,78	0	0	0	0	-0.45	1,23	R$ 1,23	B3SAR167
B3SAF170	R$ 1,94	R$ 1,94	0.55	0	0	0	0	17,03	0	0	0	52,00	-0.48	1,52	R$ 1,52	B3SAR170
B3SAF172	R$ 1,52	R$ 1,52	0.51	0	0	0	0	17,28	0	0	0	120,00	-0.5	1,65	R$ 1,65	B3SAR172
B3SAF175	R$ 0,89	R$ 0,89	0.45	-38,621	0	0	0	17,53	0	0	0	100,00	-0.53	1,80	R$ 1,80	B3SAR175
B3SAF177	R$ 1,30	R$ 1,30	0.47	0	0	0	0	17,78	0	0	0	0	-1	0,899	0	B3SAR177
B3SAF180	R$ 0,72	R$ 0,72	0.39	0	0	0	0	18,03	0	0	0	0	-1	1,142	0	B3SAR180
B3SAF182	R$ 0,63	R$ 0,63	0.35	-51,908	0	0	0	18,28	0	0	0	4,167	-0.65	2,00	R$ 2,00	B3SAR182
B3SAF185	R$ 0,63	R$ 0,63	0.34	-37,00	0	0	0	18,53	0	0	0	0	-0.94	1,651	R$ 1,35	B3SAR185
B3SAF187	0	0	0	0	0	0	0	18,78	0	0	0	0	-1	1,868	0	B3SAR187
B3SAF190	R$ 0,55	R$ 0,55	0.3	-41,489	0	0	0	19,03	0	0	0	0	-1	2,111	0	B3SAR190
B3SAF192	0	0	0	0	0	0	0	19,28	0	0	0	0	-1	2,353	0	B3SAR192
B3SAF195	0	0	0	0	0	0	0	19,53	0	0	0	0	-1	2,595	0	B3SAR195
B3SAF197	0	0	0	0	0	0	0	19,78	0	0	0	0	-1	2,837	0	B3SAR197
B3SAF200	0	0	0	0	0,01	0,02	0	20,03	0	0	0	0	-1	3,08	0	B3SAR200
B3SAF202	0	0	0	0	0	0	0	20,28	0	0	0	0	-1	3,322	0	B3SAR202
B3SAF205	R$ 0,45	R$ 0,45	0.23	0	0	0	0	20,53	0	0	0	0	-1	3,564	0	B3SAR205
B3SAF207	R$ 0,40	R$ 0,40	0.21	0	0	0	0	20,78	0	0	0	0	-1	3,806	0	B3SAR207
B3SAF210	0	0	0	0	0	0	0	21,03	0	0	0	0	-1	4,049	0	B3SAR210
B3SAF212	R$ 0,23	R$ 0,23	0.15	0	0	0	0	21,28	0	0	0	0	-1	4,291	0	B3SAR212
B3SAF215	0	0	0	0	0	0	0	21,53	0	0	0	0	-1	4,533	0	B3SAR215
B3SAF220	0	0	0	0	0,80	0	1,60	22,03	0	0	0	0	-1	5,018	0	B3SAR220
B3SAF225	0	0	0	0	0	0	0	22,53	0	0	0	0	-1	5,502	0	B3SAR225
B3SAF227	0	0	0	0	0	0	0	22,78	0	0	0	0	-1	5,744	0	B3SAR227
B3SAF230	0	0	0	0	0	0	0	23,03	0	0	0	0	-1	5,987	0	B3SAR230
B3SAF235	R$ 0,10	R$ 0,10	0.07	-28,571	0	0	0	23,53	0	0	0	0	-1	6,471	0	B3SAR235
B3SAF240	0	0	0	0	0	0	0	24,03	0	0	0	0	-1	6,956	0	B3SAR240
B3SAF245	0	0	0	0	0	0	0	24,53	0	0	0	0	-1	7,44	0	B3SAR245
B3SAF250	0	0	0	0	0	0	0	25,03	0	0	0	0	-1	7,925	0	B3SAR250
B3SAF252	0	0	0	0	0	0	0	25,28	0	0	0	0	-1	8,167	0	B3SAR252
B3SAF255	0	0	0	0	0	0	0	25,53	0	0	0	0	-1	8,409	0	B3SAR255
B3SAF260	0	0	0	0	0	0	0	26,03	0	0	0	0	-1	8,894	0	B3SAR260
B3SAF265	0	0	0	0	0	0	0	26,53	0	0	0	0	-1	9,378	0	B3SAR265
B3SAF270	0	0	0	0	0	0	0	27,03	0	0	0	0	-1	9,863	0	B3SAR270
B3SAF275	0	0	0	0	0	0	0	27,53	0	0	0	0	-1	10,347	0	B3SAR275
B3SAF280	0	0	0	0	0	0	0	28,03	0	0	0	0	-1	10,832	0	B3SAR280
B3SAF285	0	0	0	0	0	0	0	28,53	0	0	0	0	-1	11,316	0	B3SAR285
B3SAF290	0	0	0	0	0	0	0	29,03	0	0	0	0	-1	11,801	0	B3SAR290
B3SAF295	0	0	0	0	0	0	0	29,53	0	0	0	0	-1	12,285	0	B3SAR295
B3SAF297	0	0	0	0	0	0	0	29,78	0	0	0	0	-1	12,528	0	B3SAR297
B3SAF300	0	0	0	0	0	0	0	30,03	0	0	0	0	-1	12,77	0	B3SAR300
B3SAF305	0	0	0	0	0	0	0	30,53	0	0	0	0	-1	13,254	0	B3SAR305

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 132,95 -0.382%
AAPL34	R$ 66,15 1.769%
ABCB4	R$ 25,19 -1.717%
ABEV3	R$ 14,47 -2.031%
AERI3	R$ 2,52 -3.817%
AGRO3	R$ 21,11 -2.719%
ALOS3	R$ 28,93 -2.756%
ALPA4	R$ 11,86 0.423%
ALUP11	R$ 33,49 -1.616%
AMAR3	R$ 0,83 -1.19%
AMBP3	R$ 0,20 -4.762%
AMZO34	R$ 54,40 -0.092%
ANIM3	R$ 3,81 -2.057%
ARML3	R$ 4,45 -7.098%
ASAI3	R$ 7,39 -4.398%
ASML34	R$ 126,19 -2.33%
AUAU3	R$ 2,83 -3.082%
AUAU99	R$ 3,63 0%
AURA33	R$ 106,18 -7.686%
AURE3	R$ 11,47 -3.125%
AXIA3	R$ 56,10 -2.975%
AXIA6	R$ 61,50 -2.474%
AXIA7	R$ 53,60 -4.011%
AXIA98	R$ 72,49 0%
AXIA98	R$ 72,49 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 157,11 12.229%
AZZA3	R$ 26,75 -2.727%
B3SA3	R$ 16,33 -3.487%
BABA34	R$ 23,30 0.691%
BBAS3	R$ 23,42 -0.383%
BBDC3	R$ 16,01 -0.621%
BBDC4	R$ 18,33 -1.663%
BBSE3	R$ 34,37 -0.837%
BEEF3	R$ 3,67 -4.427%
BERK34	R$ 128,82 2.809%
BHIA3	R$ 2,76 -2.817%
BLAU3	R$ 9,62 -1.837%
BMGB4	R$ 4,88 -1.414%
BMOB3	R$ 23,50 2.307%
BOVA11	R$ 173,90 -1.835%
BOVB11	R$ 180,27 -2.224%
BOVV11	R$ 181,60 -2.182%
BOVX11	R$ 17,97 -2.917%
BPAC11	R$ 52,81 -4.173%
BRAP4	R$ 21,38 -1.882%
BRAV3	R$ 16,90 -3.263%
BRAX11	R$ 147,36 -2.372%
BRKM5	R$ 10,20 -14.214%
BRSR6	R$ 16,75 -2.332%
CAML3	R$ 5,48 -4.53%
CASH3	R$ 3,62 0%
CBAV3	R$ 10,25 -0.87%
CEAB3	R$ 11,22 -0.971%
CHVX34	R$ 107,50 2.439%
CMIG3	R$ 16,13 1.767%
CMIG4	R$ 12,37 1.477%
CMIN3	R$ 4,78 -1.24%
COCA34	R$ 66,50 0.544%
COGN3	R$ 2,81 -0.707%
CPFE3	R$ 45,82 -3.78%
CPLE3	R$ 14,90 -3.685%
CPLE99	R$ 16,24 0%
CPLE99	R$ 16,24 0%
CSAN3	R$ 5,17 -1.336%
CSMG3	R$ 53,50 -3.325%
CSNA3	R$ 6,01 -1.314%
CURY3	R$ 33,57 -1.957%
CVCB3	R$ 1,98 3.125%
CXSE3	R$ 17,37 -4.033%
CYRE3	R$ 25,35 -6.492%
CYRE99	R$ 31,95 0%
DASA3	R$ 3,12 -7.143%
DIRR3	R$ 13,40 -3.528%
DXCO3	R$ 4,46 -2.407%
E1MR34	R$ 707,28 0%
ECOR3	R$ 7,89 -8.042%
EGIE3	R$ 31,90 -0.592%
EMBJ3	R$ 72,99 -3.745%
ENEV3	R$ 25,10 -0.791%
ENGI11	R$ 49,80 -2.41%
ENJU3	R$ 1,07 2.885%
EQTL3	R$ 40,04 -3.051%
ESPA3	R$ 1,15 -0.862%
EVEN3	R$ 6,90 -2.68%
EXXO34	R$ 106,29 3.294%
EZTC3	R$ 13,22 -3.363%
FESA4	R$ 7,27 0%
FLRY3	R$ 15,05 -1.89%
GFSA3	R$ 1,76 -1.124%
GGBR4	R$ 17,63 0.8%
GGPS3	R$ 15,91 -3.459%
GMAT3	R$ 4,20 1.205%
GMCO34	R$ 95,78 -0.592%
GOAU4	R$ 7,90 0%
GOGL34	R$ 133,20 -0.045%
GOLD11	R$ 24,91 -1.268%
GRND3	R$ 4,61 -1.496%
GSGI34	R$ 146,18 3.344%
HAPV3	R$ 8,90 -5.72%
HASH11	R$ 49,45 1.603%
HBOR3	R$ 2,66 1.527%
HBSA3	R$ 3,73 -1.583%
HYPE3	R$ 22,39 0.359%
IFCM3	R$ 0,78 1.299%
IGTI11	R$ 26,30 -3.238%
INBR32	R$ 41,30 -2.017%
INTB3	R$ 13,95 -2.855%
IRBR3	R$ 53,67 -2.631%
ISAE4	R$ 27,56 -1.817%
ITLC34	R$ 38,68 -3.445%
ITSA4	R$ 13,15 -1.308%
ITUB3	R$ 40,65 -1.316%
ITUB4	R$ 41,62 -1.589%
IVVB11	R$ 389,96 0.526%
JALL3	R$ 3,23 -2.417%
JBSS32	R$ 75,40 -4.083%
JHSF3	R$ 8,40 -4.545%
JNJB34	R$ 83,14 0.654%
JPMC34	R$ 152,00 0.676%
KEPL3	R$ 7,76 0.258%
KLBN11	R$ 18,54 -1.383%
LAVV3	R$ 13,57 -4.972%
LEVE3	R$ 34,69 -0.345%
LILY34	R$ 160,11 -0.044%
LJQQ3	R$ 1,83 -3.684%
LOGG3	R$ 26,21 -1.798%
LOGN3	R$ 31,36 -2%
LREN3	R$ 15,00 -0.99%
LWSA3	R$ 3,64 -2.674%
M1TA34	R$ 112,39 -0.768%
MATD3	R$ 5,49 -3.004%
MBRF3	R$ 16,63 -2.521%
MCDC34	R$ 82,03 0.774%
MDIA3	R$ 21,27 -1.208%
MDNE3	R$ 29,00 -6.149%
MEAL3	R$ 1,01 -1.942%
MELI34	R$ 72,32 -0.509%
MGLU3	R$ 8,38 -4.447%
MILS3	R$ 13,29 -3.345%
MLAS3	R$ 1,21 -3.968%
MOTV3	R$ 15,06 -0.397%
MOVI3	R$ 11,80 -3.437%
MRVE3	R$ 7,26 -4.095%
MSFT34	R$ 84,79 0.154%
MTRE3	R$ 3,65 -2.406%
MULT3	R$ 30,33 -1.43%
MYPK3	R$ 8,94 -1.758%
N1VO34	R$ 24,00 -0.415%
NASD11	R$ 17,70 -0.056%
NATU3	R$ 9,27 -4.923%
NEOE3	R$ 33,16 -0.181%
NFLX34	R$ 9,69 0.832%
NVDC34	R$ 19,19 -1.031%
ODPV3	R$ 12,98 -2.185%
ONCO3	R$ 1,59 31.405%
ORVR3	R$ 65,40 -1.283%
OXYP34	R$ 53,79 3.662%
P1GR34	R$ 545,13 3.289%
PAGS34	R$ 9,85 -2.282%
PCAR3	R$ 1,99 -1.485%
PETR3	R$ 50,25 -2.56%
PETR4	R$ 45,20 -3.378%
PGMN3	R$ 6,01 -2.276%
PIBB11	R$ 314,75 -2.179%
PLPL3	R$ 13,03 -6.995%
PNVL3	R$ 13,95 -1.968%
POMO4	R$ 5,77 -2.203%
POSI3	R$ 4,21 -5.605%
PRIO3	R$ 67,85 3.084%
PSSA3	R$ 47,93 -1.175%
PTBL3	R$ 3,02 -0.658%
PYPL34	R$ 11,57 -0.601%
QUAL3	R$ 1,82 -1.087%
RADL3	R$ 22,87 -1.039%
RAIL3	R$ 16,30 0.679%
RAIZ4	R$ 0,55 -1.786%
RANI3	R$ 9,00 -1.854%
RAPT4	R$ 4,75 -1.656%
RDOR3	R$ 37,34 0.457%
RECV3	R$ 12,57 -6.404%
RENT3	R$ 43,76 -1.486%
RENT4	R$ 41,30 -2.594%
RENT99	R$ 46,05 0%
RIAA3	R$ 8,52 -0.467%
RIOT34	R$ 433,21 -2.682%
ROMI3	R$ 7,17 -2.183%
ROXO34	R$ 12,31 -1.124%
SANB11	R$ 29,34 -2.167%
SANB3	R$ 14,54 -2.547%
SAPR11	R$ 42,35 0.618%
SBFG3	R$ 10,99 -3.765%
SBSP3	R$ 148,50 -2.231%
SEER3	R$ 10,32 0.88%
SEQL3	R$ 0,28 -3.448%
SIMH3	R$ 10,33 -3.818%
SIMN34	R$ 242,60 -2.789%
SLCE3	R$ 18,26 0.275%
SMAL11	R$ 111,00 -2.802%
SMFT3	R$ 18,09 -3.003%
SMTO3	R$ 18,82 -0.947%
SOJA3	R$ 8,14 0.123%
SPXI11	R$ 47,20 0%
SUZB3	R$ 50,19 -1.819%
TAEE11	R$ 41,18 -2.255%
TASA4	R$ 5,40 0.935%
TCSA3	R$ 1,26 -3.077%
TEND3	R$ 29,24 -3.275%
TIMS3	R$ 26,40 -1.012%
TMOS34	R$ 50,03 -1.863%
TOKY3	R$ 0,42 5%
TOTS3	R$ 34,18 0.088%
TRAD3	R$ 2,22 -0.448%
TRIS3	R$ 5,40 -3.915%
TSLA34	R$ 61,26 -1.162%
TSMC34	R$ 218,19 -0.895%
TTEN3	R$ 15,44 1.047%
TUPY3	R$ 11,42 -0.696%
UGPA3	R$ 26,48 -1.12%
UNIP6	R$ 57,43 -9.701%
USIM5	R$ 6,32 -0.785%
VALE3	R$ 75,50 -1.475%
VAMO3	R$ 3,24 -4.142%
VAMO99	R$ 3,63 0%
VBBR3	R$ 29,38 -2.489%
VERZ34	R$ 44,18 2.936%
VISA34	R$ 79,87 2.529%
VIVA3	R$ 25,60 2.236%
VIVT3	R$ 40,27 -1.372%
VLID3	R$ 19,30 -2.13%
VULC3	R$ 16,40 0.49%
VVEO3	R$ 1,25 -4.58%
WALM34	R$ 39,66 0.456%
WEGE3	R$ 46,00 -1.266%
WIZC3	R$ 8,43 -5.068%
XBOV11	R$ 171,87 -2.191%
XPBR31	R$ 96,40 -2.33%
YDUQ3	R$ 10,24 1.086%

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