Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 19,47

    0,06 arrow +0,309%

    • R$ 19,66

      Máxima

    • R$ 19,22

      Mínima

    • 13.773.000,00

      Volume

    • 12/06/26, 18:39:41

      Último Negócio

    • R$ 19,30

      Abertura

    • R$ 267,45

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 23,24%

      IV (1a)

    • 27,16%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASG24CALLR$ 23,6429,70% OTM 25 d.u.0,020.030,0200,030,020,034.381,0000.02AMERICANA2,37%
BBASG238CALLR$ 23,3928,26% OTM 25 d.u.0,020.030,0200,030,020,0338,0000.02EUROPÉIA2,50%
BBASI26CALLR$ 26,5630,35% OTM 69 d.u.0,060.050,0600,060,050,066,0000.06EUROPÉIA3,51%
BBASI274CALLR$ 27,3131,68% OTM 69 d.u.0,050.040,0500,050,040,055,0000.05AMERICANA2,81%
BBASH287CALLR$ 26,6532,80% OTM 50 d.u.0,030.030,0300,030,020,03000.03EUROPÉIA2,04%
BBASI276CALLR$ 27,5632,44% OTM 69 d.u.0,050.040,0500,040,030,04000.05EUROPÉIA2,73%
BBASG22CALLR$ 21,6425,45% OTM 25 d.u.0,100.130,1042,857%0,100,090,11124.495,0000.1AMERICANA11,56%
BBASR203PUTR$ 20,2325,81% ATM 5 d.u.0,77-0.830,77-4,938%0,820,770,86113.958,000,760.01EUROPÉIA84,14%
BBASS163PUTR$ 15,8935,55% OTM 25 d.u.0,02-0.020,0200,020,010,024.050,0000.02EUROPÉIA3,05%
BBASF213CALLR$ 21,2335,67% OTM 5 d.u.0,020.050,02100,00%0,020,010,021.553,0000.02EUROPÉIA4,49%
BBASG25CALLR$ 24,6435,19% OTM 25 d.u.0,020.030,0200,020,010,02618,0000.02AMERICANA1,95%
BBASG248CALLR$ 24,3930,56% OTM 25 d.u.0,010.020,0100,020,010,0257,0000.01EUROPÉIA1,21%
BBASS155PUTR$ 15,3940,02% OTM 25 d.u.0,02-0.020,0200,020,010,0220,0000.02EUROPÉIA2,84%
BBASG245CALLR$ 24,1432,49% OTM 25 d.u.0,020.030,02100,00%0,020,010,0210,0000.02AMERICANA2,14%
BBASS157PUTR$ 15,6437,77% OTM 25 d.u.0,02-0.020,0200,020,010,024,0000.02EUROPÉIA2,94%
BBASR290PUTR$ 28,733,84% ITM 5 d.u.9,186-19,16-4,583%000100.774.000,009,260EUROPÉIA100,00%
BBASR271PUTR$ 26,73164,78% ITM 5 d.u.7,404-0.897,18-2,973%00028.926.700,007,260EUROPÉIA92,93%
BBAST207PUTR$ 20,6525,46% ITM 50 d.u.1,26-0.591,26-16,556%0,030,05013.938.200,001,180.08EUROPÉIA63,61%
BBASH207CALLR$ 20,6526,47% OTM 50 d.u.0,640.410,648,475%0,030,0507.040.000,0000.64EUROPÉIA36,72%
BBAST206PUTR$ 20,1525,75% ATM 50 d.u.0,98-0.510,98-7,547%0,440,8704.098.820,000,680.3EUROPÉIA55,24%
BBASH206CALLR$ 20,1527,39% ATM 50 d.u.0,870.50,87-2,247%1,110,491,733.416.210,0000.87EUROPÉIA44,79%
BBASS103PUTR$ 102,64220,22% ITM 25 d.u.81,94-0.9881,940000819.400,0083,170EUROPÉIA99,68%
BBASS275PUTR$ 27,3950,11% ITM 25 d.u.7,594-0.987,56-3,201%000604.800,007,920EUROPÉIA98,46%
BBASR284PUTR$ 27,9890,52% ITM 5 d.u.8,44-18,44-5,698%000590.800,008,510EUROPÉIA99,81%
BBASS223PUTR$ 21,8911,65% ITM 25 d.u.2,14-12,14-4,464%0,050,100510.825,002,420EUROPÉIA99,79%
BBASS21PUTR$ 20,6421,62% ITM 25 d.u.1,11-0.741,11-5,932%0,890,231,55496.636,001,170EUROPÉIA75,86%
BBASX25PUTR$ 24,8132,93% ITM 132 d.u.4,39-0.734,390,92%000454.670,005,340EUROPÉIA80,24%
BBASS206PUTR$ 20,1422,66% ATM 25 d.u.0,79-0.60,79-7,059%0,700,301,10343.100,000,670.12EUROPÉIA62,89%
BBASF193CALLR$ 19,2327,95% ATM 5 d.u.0,470.660,4717,50%0,310,050,56318.095,000,240.23EUROPÉIA64,09%
BBASI214CALLR$ 21,3128,46% OTM 69 d.u.0,720.380,7200,550,101,00308.635,0000.72AMERICANA32,93%
BBASG206CALLR$ 20,1424,43% ATM 25 d.u.0,420.410,4210,526%0,400,050,75256.361,0000.42AMERICANA37,81%
BBASG20CALLR$ 19,6424,92% ATM 25 d.u.0,650.540,656,557%0,600,500,70235.866,0000.65AMERICANA50,57%
BBASR251PUTR$ 24,73124,37% ITM 5 d.u.5,353-0.95,17-1,524%000234.351,005,260EUROPÉIA92,48%
BBASG195CALLR$ 19,1426,19% ATM 25 d.u.0,960.660,966,667%0,730,051,40226.018,000,330.63AMERICANA62,64%
BBASG198CALLR$ 19,3925,23% ATM 25 d.u.0,790.60,796,757%0,770,391,16215.568,000,080.71EUROPÉIA56,92%
BBASS203PUTR$ 19,8921,30% ATM 25 d.u.0,61-0.540,61-12,857%0,720,600,84210.537,000,420.19EUROPÉIA56,33%
BBASG203CALLR$ 19,8922,75% ATM 25 d.u.0,480.470,48-2,041%0,550,450,64208.458,0000.48EUROPÉIA43,89%
BBASS231PUTR$ 22,6453,17% ITM 25 d.u.3,282-0.772,85-4,04%2,701,903,50208.143,003,170EUROPÉIA81,79%
BBASF196CALLR$ 19,4826,49% ATM 5 d.u.0,310.530,3119,231%0,250,140,35207.468,0000.31AMERICANA51,46%
BBASR231PUTR$ 22,7352,77% ITM 5 d.u.3,213-0.983,170,635%1,272,550199.296,003,260EUROPÉIA98,15%
BBASR31PUTR$ 30,98144,39% ITM 5 d.u.11,45-0.9811,45-3,376%000194.650,0011,510EUROPÉIA99,12%
BBASR234PUTR$ 22,9882,01% ITM 5 d.u.3,538-0.913,40-0,585%0,100,200184.630,003,510EUROPÉIA92,92%
BBASS233PUTR$ 22,8957,94% ITM 25 d.u.3,573-0.773,10-3,125%0,330,660181.091,003,420EUROPÉIA81,79%
BBASS310PUTR$ 30,89306,46% ITM 25 d.u.15,661-0.4911,02-1,607%000176.320,0011,420EUROPÉIA82,83%
BBASF201CALLR$ 19,9826,57% ATM 5 d.u.0,120.270,1233,333%0,150,050,25173.593,0000.12AMERICANA26,09%
BBASG193CALLR$ 18,8928,00% ATM 25 d.u.1,160.71,1610,476%1,080,901,25142.573,000,580.58EUROPÉIA67,18%
BBASS20PUTR$ 19,6422,94% ATM 25 d.u.0,52-0.460,52-8,772%0,210,420134.568,000,170.35EUROPÉIA49,12%
BBASR210PUTR$ 20,7340,10% ITM 5 d.u.1,29-0.851,29-5,147%0,400,800134.458,001,260.03EUROPÉIA86,27%
BBASR249PUTR$ 24,48238,11% ITM 5 d.u.6,028-0.694,90-0,609%000130.057,005,010EUROPÉIA80,03%
BBASS258PUTR$ 25,3932,75% ITM 25 d.u.5,60-0.995,60-6,355%000126.308,005,920EUROPÉIA99,38%