Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 10:52:43

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 21,35

    -0,02 arrow -0,094%

    • R$ 21,49

      Máxima

    • R$ 21,30

      Mínima

    • 1.473.200,00

      Volume

    • 19/01/26, 10:52:38

      Último Negócio

    • R$ 21,36

      Abertura

    • R$ 31,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 25,05%

      IV (1a)

    • 25,46%

      EWMA (1a)

    • 0,39

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASC189CALLR$ 18,9730,07% ITM 44 d.u.2,970.882,9702,932,922,9465.014,002,380.59EUROPÉIA85,51%
BBASB193CALLR$ 19,2436,24% ITM 24 d.u.2,520.862,5202,432,422,4447.596,002,110.41EUROPÉIA83,77%
BBASA165W5CALLR$ 16,5092,07% ITM 9 d.u.5,020.945,0204,934,914,9514.940,004,850.17AMERICANA92,23%
BBASO248PUTR$ 24,7223,19% ITM 44 d.u.2,92-0.892,9202,952,932,9611.680,003,370EUROPÉIA90,77%
BBASC184CALLR$ 18,4734,16% ITM 44 d.u.3,460.893,4603,393,373,4011.072,002,880.58EUROPÉIA86,49%
BBASM255W5PUTR$ 25,5073,72% ITM 9 d.u.4,199-0.883,9603,943,923,957.920,004,150EUROPÉIA90,51%
BBASO235PUTR$ 23,4723,62% ITM 44 d.u.1,89-0.751,893,279%1,911,901,925.796,002,120EUROPÉIA78,19%
BBASL222CALLR$ 22,1730,38% ATM 232 d.u.3,310.673,3103,343,323,355.720,0003.31EUROPÉIA55,39%
BBASA170W5CALLR$ 17,0066,98% ITM 9 d.u.4,460.974,4604,444,424,454.017,004,350.11AMERICANA96,19%
BBASO220PUTR$ 21,9724,24% ATM 44 d.u.0,93-0.50,93-3,125%0,960,950,962.675,000,620.31EUROPÉIA54,35%
BBASB198CALLR$ 19,7426,12% ITM 24 d.u.1,960.881,96-4,854%1,981,971,991.176,001,610.35EUROPÉIA86,12%
BBASA175W5CALLR$ 17,50118,89% ITM 9 d.u.4,360.854,3603,933,913,9503,850.51AMERICANA78,62%
BBASA180W5CALLR$ 18,0065,71% ITM 9 d.u.3,520.933,5203,453,433,4603,350.17AMERICANA91,15%
BBASB160CALLR$ 15,9951,72% ITM 24 d.u.5,590.985,5905,565,535,5805,360.23AMERICANA96,48%
BBASN243PUTR$ 24,2425,15% ITM 24 d.u.2,646-0.922,5502,652,632,6712.082.700,002,890EUROPÉIA93,51%
BBASN359PUTR$ 35,865,24% ITM 24 d.u.14,069-114,000,071%13,8913,6314,141.610.000,0014,510EUROPÉIA100,00%
BBASC159CALLR$ 15,9745,45% ITM 44 d.u.5,810.965,8105,845,795,88697.526,005,380.43EUROPÉIA93,98%
BBASB208CALLR$ 20,7426,93% ATM 24 d.u.1,210.711,2101,191,171,20271.807,000,610.6EUROPÉIA67,59%
BBASN213PUTR$ 21,2424,12% ATM 24 d.u.0,46-0.390,46-6,122%0,470,460,47263.583,0000.46EUROPÉIA42,13%
BBASC215CALLR$ 21,4724,87% ATM 44 d.u.1,070.591,07-2,727%1,071,061,08241.278,0001.07EUROPÉIA54,48%
BBASN240PUTR$ 23,992,80% ITM 24 d.u.2,345-12,3302,422,402,44163.230,002,640EUROPÉIA100,00%
BBASN235PUTR$ 23,4919,30% ITM 24 d.u.1,90-0.911,9001,971,951,99148.120,002,140EUROPÉIA92,30%
BBASB215CALLR$ 21,4925,03% ATM 24 d.u.0,720.550,7200,720,710,73144.988,0000.72AMERICANA51,48%
BBASB195CALLR$ 19,4931,18% ITM 24 d.u.2,240.872,24-0,885%2,212,192,2289.600,001,860.38AMERICANA84,80%
BBASB218CALLR$ 21,7424,64% ATM 24 d.u.0,590.490,59-1,667%0,600,590,6086.525,0000.59EUROPÉIA45,49%
BBASC187CALLR$ 18,7233,54% ITM 44 d.u.3,240.883,2403,153,133,1778.816,002,630.61AMERICANA84,84%
BBASO255PUTR$ 25,4717,68% ITM 44 d.u.3,56-0.983,5603,633,613,6571.511,004,120EUROPÉIA98,29%
BBASN238PUTR$ 23,7412,48% ITM 24 d.u.2,10-0.992,1002,202,182,2167.866,002,390EUROPÉIA99,29%
BBASB220CALLR$ 21,9924,84% ATM 24 d.u.0,490.430,49-5,769%0,490,480,4958.029,0000.49AMERICANA39,66%
BBASC208CALLR$ 20,7228,18% ATM 44 d.u.1,620.691,6201,531,521,5453.217,000,630.99AMERICANA65,11%
BBASO243PUTR$ 24,2219,77% ITM 44 d.u.2,42-0.892,4202,512,502,5351.561,002,870EUROPÉIA90,20%
BBASM232W4PUTR$ 23,1524,38% ITM 4 d.u.1,753-0.991,6601,761,741,7746.580,001,800EUROPÉIA99,51%
BBASC197CALLR$ 19,7228,74% ITM 44 d.u.2,340.822,3402,292,272,3044.917,001,630.71AMERICANA78,53%
BBASN200PUTR$ 19,9926,38% OTM 24 d.u.0,15-0.160,15-16,667%0,160,150,1634.779,0000.15EUROPÉIA17,88%
BBASB233CALLR$ 23,2425,59% OTM 24 d.u.0,170.190,17-5,556%0,170,160,1729.987,0000.17EUROPÉIA16,93%
BBASO240PUTR$ 23,9721,58% ITM 44 d.u.2,24-0.842,2402,302,292,3226.204,002,620EUROPÉIA85,93%
BBASN233PUTR$ 23,2422,38% ITM 24 d.u.1,72-0.841,7201,761,741,7723.304,001,890EUROPÉIA86,07%
BBASC213CALLR$ 21,2224,91% ATM 44 d.u.1,210.631,21-2,419%1,211,201,2321.355,000,131.08AMERICANA58,89%
BBASO205PUTR$ 20,4725,28% ATM 44 d.u.0,36-0.250,3600,370,360,3720.959,0000.36EUROPÉIA28,75%
BBASC200CALLR$ 19,9727,48% ITM 44 d.u.2,120.82,1202,092,072,1020.852,001,380.74EUROPÉIA76,49%
BBASN218PUTR$ 21,7424,17% ATM 24 d.u.0,70-0.520,70-2,778%0,730,710,7420.327,000,390.31EUROPÉIA54,54%
BBASC169CALLR$ 16,9751,48% ITM 44 d.u.5,000.95,0004,874,834,9120.000,004,380.62EUROPÉIA85,66%
BBASC230CALLR$ 22,9725,17% OTM 44 d.u.0,470.330,47-4,082%0,470,460,4719.659,0000.47EUROPÉIA29,73%
BBASM227W4PUTR$ 22,656,53% ITM 4 d.u.1,253-11,2001,251,241,2719.119,001,300EUROPÉIA100,00%
BBASO250PUTR$ 24,9714,10% ITM 44 d.u.3,065-0.993,0503,173,153,1918.018,003,620EUROPÉIA98,94%
BBASC203CALLR$ 20,2226,10% ITM 44 d.u.1,900.781,9001,901,881,9117.582,001,130.77AMERICANA74,29%
BBASC228CALLR$ 22,7224,37% OTM 44 d.u.0,520.370,52-5,455%0,520,510,5217.488,0000.52AMERICANA33,04%
BBASN228PUTR$ 22,7425,02% ITM 24 d.u.1,37-0.731,373,788%1,361,351,3715.684,001,390EUROPÉIA75,65%
BBASO203PUTR$ 20,2225,49% OTM 44 d.u.0,30-0.220,3000,310,300,3114.946,0000.3EUROPÉIA25,13%
BBASB213CALLR$ 21,2426,04% ATM 24 d.u.0,880.60,882,326%0,860,850,8714.360,000,110.77EUROPÉIA57,07%