Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 22,21

    0,50 arrow +2,303%

    • R$ 22,32

      Máxima

    • R$ 21,90

      Mínima

    • 16.978.900,00

      Volume

    • 30/04/26, 18:39:51

      Último Negócio

    • R$ 21,90

      Abertura

    • R$ 376,61

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 29,64%

      IV (1a)

    • 28,55%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASQ212W2PUTR$ 21,2629,48% ATM 5 d.u.0,06-0.130,06-62,50%0,070,060,077.078,0000.06EUROPÉIA13,69%
BBASE259CALLR$ 25,7542,89% OTM 10 d.u.0,040.050,04100,00%0,040,030,045.925,0000.04AMERICANA4,33%
BBASE264CALLR$ 26,2544,93% OTM 10 d.u.0,030.040,0350,00%0,030,020,031.468,0000.03AMERICANA3,18%
BBASE274CALLR$ 26,0042,78% OTM 10 d.u.0,030.040,0350,00%0,030,020,03989,0000.03EUROPÉIA3,36%
BBASF290CALLR$ 28,8534,00% OTM 34 d.u.0,030.030,03-25,00%0,030,020,0375,0000.03EUROPÉIA2,19%
BBASR166PUTR$ 16,6043,30% OTM 34 d.u.0,03-0.020,0300,030,020,03000.03EUROPÉIA3,13%
BBASF286CALLR$ 28,6030,97% OTM 34 d.u.0,020.020,0200,030,020,03000.02AMERICANA1,68%
BBASE269CALLR$ 26,7545,89% OTM 10 d.u.0,020.030,02100,00%0,020,010,021.473,0000.02AMERICANA2,15%
BBASE272CALLR$ 27,0043,21% OTM 10 d.u.0,010.020,0100,020,010,02526,0000.01EUROPÉIA1,22%
BBASR158PUTR$ 15,8545,92% OTM 34 d.u.0,02-0.010,02-60,00%0,020,010,0250,0000.02EUROPÉIA2,17%
BBASQ175PUTR$ 17,5055,10% OTM 10 d.u.0,01-0.010,01-50,00%0,020,010,024,0000.01EUROPÉIA1,52%
BBASQ179PUTR$ 17,7557,90% OTM 10 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,68%
BBASF298CALLR$ 29,8537,84% OTM 34 d.u.0,030.030,0300,020,010,02000.03EUROPÉIA1,92%
BBASF301CALLR$ 30,1038,77% OTM 34 d.u.0,030.030,0300,020,010,02000.03AMERICANA1,86%
BBASF308CALLR$ 30,6038,23% OTM 34 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,30%
BBASF30CALLR$ 30,8535,68% OTM 34 d.u.0,010.010,0100,020,010,02000.01EUROPÉIA0,74%
BBASR224PUTR$ 22,1029,43% ATM 34 d.u.0,72-0.40,72-20,00%0,740,401,082.290.370,0000.72EUROPÉIA43,88%
BBASQ23PUTR$ 23,0034,44% ATM 10 d.u.1,01-0.661,01-16,529%0,890,701,07532.550,000,790.22EUROPÉIA68,03%
BBASQ258W2PUTR$ 25,7663,51% ITM 5 d.u.3,53-0.943,53-9,254%000462.343,003,550EUROPÉIA95,29%
BBASR234PUTR$ 23,1028,45% ATM 34 d.u.1,20-0.561,20-18,367%1,450,652,26373.520,000,890.31EUROPÉIA60,27%
BBASF224CALLR$ 22,1029,93% ATM 34 d.u.1,230.61,2325,51%0,720,031,40368.215,000,111.12AMERICANA55,95%
BBASE210CALLR$ 20,7540,67% ITM 10 d.u.1,740.831,7427,941%000307.593,001,460.28AMERICANA80,58%
BBASR246PUTR$ 24,3525,57% ITM 34 d.u.1,98-0.771,98-18,519%2,201,902,50253.900,002,140EUROPÉIA79,95%
BBASF234CALLR$ 23,1029,95% ATM 34 d.u.0,760.440,7640,741%0,790,700,88241.064,0000.76AMERICANA40,02%
BBASE217W2CALLR$ 21,7632,15% ATM 5 d.u.0,700.70,7066,667%000239.252,000,450.25AMERICANA68,66%
BBASR225PUTR$ 22,3528,72% ATM 34 d.u.0,81-0.440,81-21,359%0,800,401,20234.995,000,140.67EUROPÉIA47,85%
BBASE226W4CALLR$ 22,6034,67% ATM 15 d.u.0,650.470,658,333%000231.910,0000.65AMERICANA43,78%
BBASJ270CALLR$ 25,2730,73% OTM 117 d.u.1,230.411,2300,501,000225.706,0001.23AMERICANA33,26%
BBASR229PUTR$ 22,6028,94% ATM 34 d.u.0,94-0.480,94-20,339%0,430,850224.778,000,390.55EUROPÉIA52,07%
BBASE220CALLR$ 21,7538,20% ATM 10 d.u.0,990.650,9937,50%2,340,883,80222.178,000,460.53AMERICANA61,97%
BBASR239PUTR$ 23,6028,28% ITM 34 d.u.1,51-0.641,51-17,033%1,500,252,74219.399,001,390.12EUROPÉIA67,99%
BBASR221PUTR$ 21,8529,19% ATM 34 d.u.0,61-0.360,61-22,785%0,710,570,85207.943,0000.61EUROPÉIA39,65%
BBASF229CALLR$ 22,6030,08% ATM 34 d.u.0,980.520,9840,00%1,420,472,36200.509,0000.98AMERICANA47,84%
BBASE216W4CALLR$ 21,6030,05% ATM 15 d.u.1,100.71,1014,583%000200.104,000,610.49AMERICANA67,32%
BBASQ229PUTR$ 22,7535,72% ATM 10 d.u.0,87-0.590,87-23,009%1,030,671,40197.679,000,540.33EUROPÉIA61,82%
BBASQ242PUTR$ 24,0031,96% ITM 10 d.u.1,76-0.871,76-20,00%2,151,303,00196.172,001,790EUROPÉIA87,87%
BBASE223CALLR$ 22,0038,60% ATM 10 d.u.0,850.590,8544,068%0,500,030,97193.321,000,210.64EUROPÉIA56,05%
BBASQ228PUTR$ 22,5034,94% ATM 10 d.u.0,71-0.530,71-29,00%0,600,300,90193.126,000,290.42EUROPÉIA55,85%
BBASQ226W4PUTR$ 22,6031,62% ATM 15 d.u.0,80-0.530,80-14,894%000191.360,000,390.41EUROPÉIA56,51%
BBASQ232W2PUTR$ 23,2617,96% ATM 5 d.u.1,00-0.961,00-29,577%000185.573,001,050EUROPÉIA95,87%
BBASQ244PUTR$ 24,2530,32% ITM 10 d.u.1,97-0.911,97-17,917%1,580,362,80179.664,002,040EUROPÉIA91,92%
BBASF225CALLR$ 22,3530,01% ATM 34 d.u.1,100.561,1034,146%0,020,030179.564,0001.1EUROPÉIA51,87%
BBASE23CALLR$ 23,0038,19% ATM 10 d.u.0,400.360,4042,857%0,270,110,43175.334,0000.4EUROPÉIA33,37%
BBASE225CALLR$ 22,2537,58% ATM 10 d.u.0,700.530,7020,69%0,170,340174.541,0000.7AMERICANA50,30%
BBASQ239PUTR$ 23,7533,18% ITM 10 d.u.1,56-0.821,56-20,812%0,250,500173.881,001,540.02EUROPÉIA83,38%
BBASQ235PUTR$ 23,2532,70% ATM 10 d.u.1,16-0.721,16-25,641%0,571,150163.732,001,040.12EUROPÉIA74,41%
BBASQ249PUTR$ 24,7532,80% ITM 10 d.u.2,45-0.942,45-15,225%0,290,580160.394,002,540EUROPÉIA94,64%
BBASQ223PUTR$ 22,0034,71% ATM 10 d.u.0,46-0.40,46-39,474%0,480,410,54152.296,0000.46EUROPÉIA42,96%
BBASF218CALLR$ 21,6030,80% ATM 34 d.u.1,550.681,5527,049%1,400,142,65147.905,000,610.94AMERICANA63,48%
BBASQ237PUTR$ 23,5032,59% ITM 10 d.u.1,35-0.781,35-22,857%0,420,840147.449,001,290.06EUROPÉIA79,46%