Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 16,48

    -0,01 arrow -0,061%

    • R$ 16,71

      Máxima

    • R$ 16,34

      Mínima

    • 13.347.500,00

      Volume

    • 05/11/26, 12:44:59

      Último Negócio

    • R$ 16,51

      Abertura

    • R$ 220,38

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 31,91%

      IV (1a)

    • 63,81%

      EWMA (1a)

    • 1,67

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASW211PUTR$ 21,0467,72% ITM 10 d.u.4,49-0.964,49-0,664%4,504,484,52391.555,004,560EUROPÉIA96,71%
BBASX20PUTR$ 19,956,74% ITM 31 d.u.3,154-13,14-3,086%3,313,293,3245.657,003,470EUROPÉIA100,00%
BBASL145CALLR$ 14,4545,24% ITM 31 d.u.2,490.842,493,75%2,402,392,4116.765,002,030.46AMERICANA80,23%
BBASX211PUTR$ 19,7039,97% ITM 31 d.u.3,06-0.863,062,341%3,083,063,092.721,003,220EUROPÉIA89,05%
BBASW545W2PUTR$ 54,50217,08% ITM 6 d.u.37,852-130,40037,8937,7338,06038,020EUROPÉIA99,99%
BBASX130PUTR$ 129,70268,44% ITM 31 d.u.111,37-0.96111,370111,14110,76111,520113,220EUROPÉIA99,59%
BBASX164PUTR$ 16,2037,58% ATM 31 d.u.0,61-0.380,611,667%0,610,600,623.283.950,0000.61EUROPÉIA42,64%
BBASW238W1PUTR$ 23,89291,97% ITM 1 d.u.7,427-0.977,36-1,075%7,487,387,581.510.080,007,410EUROPÉIA98,25%
BBASK164CALLR$ 16,2947,25% ATM 10 d.u.0,760.590,764,11%0,740,730,75377.971,000,190.57AMERICANA55,21%
BBASW250W2PUTR$ 25,00124,45% ITM 6 d.u.8,464-0.988,410,598%8,538,398,66339.646,008,520EUROPÉIA98,78%
BBASX165PUTR$ 16,4536,67% ATM 31 d.u.0,70-0.420,70-2,778%0,720,710,72323.875,0000.7EUROPÉIA47,04%
BBASW276PUTR$ 27,54191,76% ITM 10 d.u.11,26-0.8711,26-0,354%11,0310,8111,25288.524,0011,060.2EUROPÉIA93,60%
BBASX158PUTR$ 15,7037,45% ATM 31 d.u.0,42-0.290,42-2,326%0,440,430,44282.927,0000.42EUROPÉIA33,53%
BBASL188CALLR$ 18,7036,53% OTM 31 d.u.0,240.210,2400,250,240,25265.508,0000.24EUROPÉIA17,73%
BBASK169CALLR$ 16,7945,92% ATM 10 d.u.0,500.460,504,167%0,490,480,49236.719,0000.5AMERICANA42,35%
BBASL180CALLR$ 17,4536,67% OTM 31 d.u.0,560.40,565,66%0,540,530,55179.637,0000.56AMERICANA35,02%
BBASW251PUTR$ 25,04290,42% ITM 10 d.u.10,028-0.668,40-1,06%8,548,418,67175.849,008,560EUROPÉIA84,22%
BBASL165CALLR$ 16,4537,07% ATM 31 d.u.1,000.581,004,167%0,970,950,98170.598,000,030.97AMERICANA52,87%
BBASL181CALLR$ 16,7037,26% ATM 31 d.u.0,880.530,884,762%0,840,830,85169.833,0000.88EUROPÉIA48,23%
BBASW166PUTR$ 16,5445,29% ATM 10 d.u.0,58-0.480,58-1,695%0,590,580,60166.308,000,060.52EUROPÉIA51,13%
BBASX210PUTR$ 20,4530,74% ITM 31 d.u.3,67-0.963,67-2,91%3,783,753,80162.912,003,970EUROPÉIA97,18%
BBASK166CALLR$ 16,5446,43% ATM 10 d.u.0,620.530,621,639%0,600,590,61149.647,0000.62EUROPÉIA48,81%
BBASL155CALLR$ 15,4537,01% ITM 31 d.u.1,610.751,611,899%1,611,591,62144.862,001,030.58AMERICANA71,07%
BBASW205PUTR$ 20,2915,99% ITM 10 d.u.3,706-13,53-7,105%3,713,633,78142.649,003,810EUROPÉIA100,00%
BBASX180PUTR$ 17,4535,63% ITM 31 d.u.1,23-0.611,23-3,15%1,271,251,28134.722,000,970.26EUROPÉIA65,25%
BBASL178CALLR$ 17,7036,26% OTM 31 d.u.0,470.350,476,818%0,460,450,47116.115,0000.47EUROPÉIA30,88%
BBASW169PUTR$ 16,7942,57% ATM 10 d.u.0,68-0.550,68-5,556%0,720,710,73115.758,000,310.37EUROPÉIA57,98%
BBASL160CALLR$ 15,9536,92% ATM 31 d.u.1,280.671,282,40%1,261,251,27109.136,000,530.75AMERICANA62,22%
BBASW214PUTR$ 21,2967,22% ITM 10 d.u.4,73-0.964,7304,704,624,77108.332,004,810EUROPÉIA97,39%
BBASX183PUTR$ 18,2033,22% ITM 31 d.u.1,71-0.741,71-4,469%1,801,781,81107.803,001,720EUROPÉIA78,02%
BBASX195PUTR$ 18,9537,24% ITM 31 d.u.2,38-0.812,38-2,459%2,422,402,43107.453,002,470EUROPÉIA84,42%
BBASW174PUTR$ 17,2942,47% ATM 10 d.u.1,00-0.681,00-4,762%1,041,031,05101.954,000,810.19EUROPÉIA70,83%
BBASW171PUTR$ 17,0443,16% ATM 10 d.u.0,84-0.610,84-4,545%0,870,860,8898.553,000,560.28EUROPÉIA64,49%
BBASL170CALLR$ 16,9536,52% ATM 31 d.u.0,750.490,754,167%0,730,720,7495.327,0000.75AMERICANA43,69%
BBASW179PUTR$ 17,7944,62% ITM 10 d.u.1,40-0.781,40-2,098%1,421,401,4391.878,001,310.09EUROPÉIA80,15%
BBASX173PUTR$ 17,2036,30% ATM 31 d.u.1,09-0.561,09-1,802%1,111,101,1291.856,000,720.37EUROPÉIA60,79%
BBASX170PUTR$ 16,9536,04% ATM 31 d.u.0,94-0.510,94-2,083%0,960,950,9787.173,000,470.47EUROPÉIA56,32%
BBASK162CALLR$ 16,0450,10% ATM 10 d.u.0,940.650,946,818%0,890,880,9085.594,000,440.5EUROPÉIA60,76%
BBASW222PUTR$ 22,0489,95% ITM 10 d.u.5,527-0.935,43-1,093%5,455,385,5184.666,005,560EUROPÉIA95,38%
BBASW229PUTR$ 22,79289,40% ITM 10 d.u.8,175-0.66,17-1,595%6,216,166,2578.472,006,310EUROPÉIA80,00%
BBASW164PUTR$ 16,2944,41% ATM 10 d.u.0,45-0.410,45-8,163%0,480,470,4874.113,0000.45EUROPÉIA44,23%
BBASW176PUTR$ 17,5443,11% ITM 10 d.u.1,19-0.731,19-2,459%1,221,211,2373.742,001,060.13EUROPÉIA76,08%
BBASK159CALLR$ 15,7947,58% ATM 10 d.u.1,070.711,071,905%1,061,051,0771.952,000,690.38AMERICANA67,66%
BBASW237W2PUTR$ 23,75111,22% ITM 6 d.u.7,218-0.987,186,528%7,337,187,4871.800,007,270EUROPÉIA98,60%
BBASL183CALLR$ 18,2036,45% OTM 31 d.u.0,340.280,343,03%0,340,330,3469.445,0000.34EUROPÉIA23,72%
BBASK160W2CALLR$ 16,0062,10% ATM 6 d.u.0,920.650,9216,456%0,830,810,8469.000,000,480.44AMERICANA61,52%
BBASX181PUTR$ 16,7036,60% ATM 31 d.u.0,82-0.470,82-2,381%0,830,820,8463.779,000,220.6EUROPÉIA51,71%
BBASW246PUTR$ 24,54126,04% ITM 10 d.u.8,06-0.938,061,384%7,987,868,0962.595,008,060EUROPÉIA95,46%
BBASW236PUTR$ 23,54197,38% ITM 10 d.u.7,714-0.766,85-1,722%7,096,957,2362.220,007,060EUROPÉIA86,22%
BBASW251W1PUTR$ 25,1473,37% ITM 1 d.u.8,647-18,53-0,814%8,728,588,8661.686,008,660EUROPÉIA100,00%