Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 22,01

    0,31 arrow +1,429%

    • R$ 22,04

      Máxima

    • R$ 21,80

      Mínima

    • 18.133.500,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 21,91

      Abertura

    • R$ 398,12

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 24,76%

      IV (1a)

    • 27,88%

      EWMA (1a)

    • 0,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASL235CALLR$ 23,0924,21% ATM 4 d.u.0,020.070,02-33,333%0,030,020,0325.941,0000.02AMERICANA6,45%
BBASA250CALLR$ 24,9627,02% OTM 20 d.u.0,050.070,0500,050,040,056.860,0000.05AMERICANA6,00%
BBASA268CALLR$ 24,7125,20% OTM 20 d.u.0,050.070,0500,060,050,063.426,0000.05EUROPÉIA6,43%
BBASM180PUTR$ 17,9641,32% OTM 20 d.u.0,03-0.030,0300,030,020,03774,0000.03EUROPÉIA3,77%
BBASA253CALLR$ 25,2125,93% OTM 20 d.u.0,030.050,03-25,00%0,040,030,04163,0000.03EUROPÉIA3,97%
BBASM175PUTR$ 17,4645,89% OTM 20 d.u.0,03-0.030,0300,030,020,03151,0000.03EUROPÉIA3,54%
BBASL243CALLR$ 23,3428,51% OTM 4 d.u.0,020.060,0200,020,010,0210.696,0000.02EUROPÉIA5,55%
BBASX201PUTR$ 20,0943,14% OTM 4 d.u.0,02-0.040,02-33,333%0,020,010,023.122,0000.02EUROPÉIA4,55%
BBASX199PUTR$ 19,8442,45% OTM 4 d.u.0,01-0.020,01-50,00%0,020,010,02871,0000.01EUROPÉIA2,54%
BBASX196PUTR$ 19,5946,74% OTM 4 d.u.0,01-0.020,0100,020,010,02523,0000.01EUROPÉIA2,36%
BBASA26CALLR$ 26,7129,64% OTM 20 d.u.0,010.020,01-50,00%0,020,010,02401,0000.01EUROPÉIA1,27%
BBASM168PUTR$ 16,7149,61% OTM 20 d.u.0,02-0.020,0200,020,010,0248,0000.02EUROPÉIA2,41%
BBASM165PUTR$ 16,4651,87% OTM 20 d.u.0,02-0.020,0200,020,010,0226,0000.02EUROPÉIA2,35%
BBASM170PUTR$ 16,9647,36% OTM 20 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,48%
BBASA265CALLR$ 26,4633,69% OTM 20 d.u.0,030.040,0300,020,010,02000.03AMERICANA3,01%
BBASB314CALLR$ 31,3632,73% OTM 45 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,69%
BBASL244CALLR$ 24,4230,30% OTM 253 d.u.2,920.592,9200004.414.300,0002.92AMERICANA47,44%
BBASA218CALLR$ 21,7126,83% ATM 20 d.u.0,950.640,9511,765%0,840,681,00600.494,000,300.65EUROPÉIA61,04%
BBASA223CALLR$ 22,2126,13% ATM 20 d.u.0,660.520,6622,222%0,640,560,72459.978,0000.66EUROPÉIA49,22%
BBASL225CALLR$ 22,0925,92% ATM 4 d.u.0,270.490,2735,00%0,300,210,38455.753,0000.27AMERICANA47,44%
BBASM245PUTR$ 24,4628,82% ITM 20 d.u.2,31-0.872,31-0,858%000385.593,002,450EUROPÉIA88,75%
BBASN218PUTR$ 21,7427,67% ATM 45 d.u.0,67-0.360,67-9,459%0,260,520369.020,0000.67EUROPÉIA40,30%
BBASA228CALLR$ 22,7125,46% ATM 20 d.u.0,430.40,4319,444%0,320,170,47354.157,0000.43EUROPÉIA37,13%
BBASL223CALLR$ 21,8427,28% ATM 4 d.u.0,420.620,4240,00%0,380,300,45345.200,000,170.25EUROPÉIA60,58%
BBASX250PUTR$ 24,5964,83% ITM 4 d.u.2,61-0.92,6101,002,000330.467,002,580.03EUROPÉIA91,51%
BBASB218CALLR$ 21,7426,26% ATM 45 d.u.1,390.651,392,963%0,850,091,60304.850,000,271.12EUROPÉIA60,45%
BBASA220CALLR$ 21,9626,99% ATM 20 d.u.0,810.580,8120,896%0,820,650,99300.498,000,050.76AMERICANA55,08%
BBASX223PUTR$ 21,8425,86% ATM 4 d.u.0,19-0.380,19-38,71%0,300,160,44295.465,0000.19EUROPÉIA38,78%
BBASL230CALLR$ 22,5926,13% ATM 4 d.u.0,100.240,1025,00%0,090,070,10280.372,0000.1AMERICANA22,85%
BBASX243PUTR$ 23,3438,89% ITM 4 d.u.1,35-0.871,35-8,784%0,020,030278.040,001,330.02EUROPÉIA88,10%
BBASL214CALLR$ 21,3432,56% ATM 4 d.u.0,820.80,8230,159%0,630,390,87277.020,000,670.15EUROPÉIA78,33%
BBASL216CALLR$ 21,5929,84% ATM 4 d.u.0,610.720,6138,636%1,090,371,80271.755,000,420.19AMERICANA70,84%
BBASA225CALLR$ 22,4625,50% ATM 20 d.u.0,530.460,5320,455%0,420,260,57266.745,0000.53AMERICANA43,09%
BBASX225PUTR$ 22,0925,51% ATM 4 d.u.0,30-0.510,30-31,818%0,100,200261.156,000,080.22EUROPÉIA52,58%
BBASX270PUTR$ 26,5989,41% ITM 4 d.u.4,58-0.954,58-0,866%000254.901,004,580EUROPÉIA95,69%
BBASX240PUTR$ 23,5962,89% ITM 4 d.u.1,73-0.791,73-2,26%0,400,800246.574,001,580.15EUROPÉIA81,29%
BBASL228CALLR$ 22,3427,03% ATM 4 d.u.0,180.360,1850,00%0,150,110,19243.847,0000.18EUROPÉIA34,70%
BBASX255PUTR$ 25,0950,44% ITM 4 d.u.3,04-0.983,04-3,185%1,272,550235.336,003,080EUROPÉIA98,03%
BBASA215CALLR$ 21,4628,29% ATM 20 d.u.1,140.691,1421,277%0,950,751,14221.359,000,550.59AMERICANA65,80%
BBASX233PUTR$ 22,8423,21% ATM 4 d.u.0,82-0.880,82-23,364%1,230,701,77215.155,000,830EUROPÉIA88,69%
BBASX278PUTR$ 27,3487,54% ITM 4 d.u.5,30-0.975,30-1,487%000202.100,005,330EUROPÉIA97,74%
BBASM230PUTR$ 22,9625,05% ATM 20 d.u.1,05-0.661,05-10,256%1,190,851,52192.647,000,950.1EUROPÉIA68,72%
BBASB215CALLR$ 21,4927,99% ATM 45 d.u.1,600.681,603,226%0,250,500184.679,000,521.08AMERICANA63,28%
BBASM225PUTR$ 22,4625,11% ATM 20 d.u.0,74-0.540,74-18,681%0,740,580,89182.190,000,450.29EUROPÉIA56,97%
BBASD208CALLR$ 20,7625,34% ITM 84 d.u.2,570.782,570000181.616,001,251.32AMERICANA73,33%
BBASM220PUTR$ 21,9625,14% ATM 20 d.u.0,49-0.420,49-19,672%0,510,450,57179.603,0000.49EUROPÉIA44,34%
BBASV358PUTR$ 34,2631,85% ITM 209 d.u.9,21-0.849,21-1,603%000177.578,0012,250EUROPÉIA90,30%
BBASX298PUTR$ 29,34134,15% ITM 4 d.u.7,35-0.957,35-5,648%3,286,550169.090,007,330.02EUROPÉIA96,19%
BBASM265PUTR$ 26,4639,97% ITM 20 d.u.4,25-0.934,2501,803,600167.855,004,450EUROPÉIA94,52%
BBASB220CALLR$ 21,9928,85% ATM 45 d.u.1,340.61,346,349%0,400,800166.938,000,021.32AMERICANA55,44%