Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 28,47

    -0,03 arrow -0,105%

    • R$ 28,74

      Máxima

    • R$ 28,39

      Mínima

    • 18.962.900,00

      Volume

    • 19/03/25, 17:56:19

      Último Negócio

    • R$ 28,51

      Abertura

    • R$ 540,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,35%

      IV (1a)

    • 19,15%

      EWMA (1a)

    • 0,85

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASP612PUTR$ 28,3319,62% ATM 21 d.u.0,44-0.380,4412,821%0,460,450,46208.149,0000.44EUROPÉIA40,13%
BBASX251PUTR$ 24,6324,62% OTM 442 d.u.0,48-0.10,48-12,727%0,470,460,48192,0000.48EUROPÉIA16,33%
BBASC294CALLR$ 28,7021,23% ATM 2 d.u.0,130.360,13-31,579%0,140,130,14430.289,0000.13AMERICANA35,18%
BBASD632CALLR$ 29,3318,23% ATM 21 d.u.0,370.370,37-2,632%0,360,350,37209.393,0000.37EUROPÉIA34,98%
BBASD597CALLR$ 27,5818,64% ATM 21 d.u.1,370.791,37-1,439%1,381,321,44611.984,000,890.48AMERICANA77,78%
BBASD637CALLR$ 29,5818,55% ATM 21 d.u.0,300.310,30-3,226%0,290,270,30123.424,0000.3AMERICANA29,50%
BBASC304CALLR$ 29,7029,81% ATM 2 d.u.0,020.060,02-33,333%0,030,020,034.522,0000.02AMERICANA5,86%
BBASR276PUTR$ 27,0421,15% OTM 63 d.u.0,35-0.20,35-2,778%0,370,350,381.631,0000.35EUROPÉIA22,91%
BBASA301CALLR$ 29,6322,60% ATM 458 d.u.6,300.796,300,159%6,306,096,50630,0006.3AMERICANA68,87%
BBAST580PUTR$ 25,1923,08% OTM 103 d.u.0,22-0.10,2200,210,200,2266,0000.22EUROPÉIA13,22%
BBASM349PUTR$ 14,6738,02% OTM 209 d.u.0,03-0.010,0300,030,020,03000.03EUROPÉIA2,00%
BBASO282PUTR$ 27,0835,62% OTM 2 d.u.0,02-0.050,02100,00%0,020,010,022.334,0000.02EUROPÉIA5,55%
BBASO273PUTR$ 26,8335,84% OTM 2 d.u.0,01-0.030,01-50,00%0,020,010,022.191,0000.01EUROPÉIA3,04%
BBASC307CALLR$ 30,2034,31% OTM 2 d.u.0,010.030,0100,020,010,02228,0000.01AMERICANA2,80%
BBASP532PUTR$ 24,3326,54% OTM 21 d.u.0,01-0.010,0100,020,010,0219,0000.01EUROPÉIA1,56%
BBASP527PUTR$ 24,0830,96% OTM 21 d.u.0,02-0.020,02100,00%0,020,010,022,0000.02EUROPÉIA2,56%
BBASP220PUTR$ 21,4547,76% OTM 21 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,95%
BBASP222PUTR$ 21,7041,96% OTM 21 d.u.0,01-0.010,0100,020,010,02000.01EUROPÉIA1,16%
BBASP227PUTR$ 22,2042,84% OTM 21 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,08%
BBASN310PUTR$ 12,7040,50% OTM 234 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,45%
BBASD607CALLR$ 28,0818,23% ATM 21 d.u.1,000.691,00-1,961%0,860,501,211.235.680,000,390.61AMERICANA67,07%
BBASD227CALLR$ 22,2029,85% ITM 21 d.u.6,5116,51-0,913%000890.374,006,270.24AMERICANA99,85%
BBASC227CALLR$ 22,20148,01% ITM 2 d.u.6,330.986,338,763%000794.430,006,270.06AMERICANA96,63%
BBASD617CALLR$ 28,5817,93% ATM 21 d.u.0,690.560,69-4,167%0,660,530,79783.787,0000.69AMERICANA54,34%
BBASD562CALLR$ 25,8314,45% ITM 21 d.u.2,9212,92-2,341%2,221,303,14655.296,002,640.28EUROPÉIA99,49%
BBASD567CALLR$ 26,0818,60% ITM 21 d.u.2,690.972,69-1,825%0,751,500637.880,002,390.3AMERICANA96,47%
BBASC281CALLR$ 27,5825,61% ATM 2 d.u.0,940.930,94-1,053%0,940,821,05615.052,000,890.05EUROPÉIA92,31%
BBASC245CALLR$ 23,9581,63% ITM 2 d.u.4,550.994,55-3,602%0,661,310520.610,004,520.03EUROPÉIA99,07%
BBASD582CALLR$ 26,8316,51% ITM 21 d.u.1,970.931,97-3,902%1,390,752,02477.505,001,640.33EUROPÉIA92,62%
BBASD622CALLR$ 28,8318,42% ATM 21 d.u.0,580.50,58-3,333%0,600,520,67436.671,0000.58EUROPÉIA47,64%
BBASC245W4CALLR$ 23,9460,96% ITM 7 d.u.4,660.964,6613,659%000419.400,004,530.13AMERICANA95,45%
BBASC289CALLR$ 27,7027,44% ATM 2 d.u.0,840.880,84-2,326%0,830,710,94400.045,000,770.07AMERICANA87,53%
BBASD612CALLR$ 28,3317,84% ATM 21 d.u.0,830.630,83-5,682%0,630,330,93348.266,000,140.69EUROPÉIA61,04%
BBASC290CALLR$ 28,4521,21% ATM 2 d.u.0,240.540,24-20,00%0,250,220,27327.615,000,020.22EUROPÉIA53,28%
BBASC591CALLR$ 26,6824,09% ITM 254 d.u.5,800.825,802,837%2,825,640266.795,001,794.01AMERICANA75,48%
BBASC198CALLR$ 18,70196,47% ITM 2 d.u.9,800.999,80-0,204%000262.640,009,770.03AMERICANA98,98%
BBASE287CALLR$ 28,2020,29% ATM 39 d.u.1,370.661,37-0,725%0,230,450242.032,000,271.1EUROPÉIA62,98%
BBASP622PUTR$ 28,8319,35% ATM 21 d.u.0,66-0.50,668,197%0,690,500,87239.941,000,360.3EUROPÉIA52,35%
BBASD547CALLR$ 25,0835,24% ITM 21 d.u.3,770.923,773,571%1,8603,72226.222,003,390.38AMERICANA90,35%
BBASP617PUTR$ 28,5819,41% ATM 21 d.u.0,54-0.440,5410,204%0,230,460217.538,000,110.43EUROPÉIA46,16%
BBASP637PUTR$ 29,5820,20% ATM 21 d.u.1,14-0.671,144,587%0,010,010216.430,001,110.03EUROPÉIA69,12%
BBASD572CALLR$ 26,3318,16% ITM 21 d.u.2,450.962,45-1,21%0,751,500212.517,002,140.31EUROPÉIA95,26%
BBASC260W4CALLR$ 25,4446,00% ITM 7 d.u.3,180.943,18-2,154%000209.952,003,030.15AMERICANA93,01%
BBASD627CALLR$ 29,0818,42% ATM 21 d.u.0,470.430,4700,470,430,50207.392,0000.47AMERICANA41,23%
BBASD602CALLR$ 27,8318,10% ATM 21 d.u.1,170.751,17-3,306%1,311,011,60207.246,000,640.53EUROPÉIA73,11%
BBASP632PUTR$ 29,3320,03% ATM 21 d.u.0,97-0.620,9716,867%0,350,700195.237,000,860.11EUROPÉIA63,92%
BBASP607PUTR$ 28,0819,34% ATM 21 d.u.0,34-0.320,349,677%0,320,230,40186.866,0000.34EUROPÉIA33,97%
BBASC256CALLR$ 25,08106,48% ITM 2 d.u.3,520.923,521,734%000179.896,003,390.13EUROPÉIA90,32%
BBASC263CALLR$ 25,8374,01% ITM 2 d.u.2,720.942,72-2,857%0,651,300161.721,002,640.08AMERICANA92,77%
BBASD642CALLR$ 29,8318,42% ATM 21 d.u.0,230.260,23-4,167%0,190,100,28159.335,0000.23EUROPÉIA24,18%