Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 18,42

    -1,28 arrow -6,497%

    • R$ 20,00

      Máxima

    • R$ 18,12

      Mínima

    • 91.196.200,00

      Volume

    • 01/08/25, 18:39:55

      Último Negócio

    • R$ 19,90

      Abertura

    • R$ 1.717,61

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 48,39%

      IV (1a)

    • 24,79%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASI200CALLR$ 19,6832,56% OTM 35 d.u.0,530.370,53-53,913%0,510,480,53502.258,0000.53AMERICANA32,38%
BBASI190CALLR$ 18,6835,24% ATM 35 d.u.1,000.541,00-43,82%0,970,931,00122.424,0001AMERICANA48,61%
BBASH229CALLR$ 22,5857,70% OTM 10 d.u.0,040.050,04-33,333%0,040,030,0436.059,0000.04EUROPÉIA3,72%
BBASH231CALLR$ 22,8357,15% OTM 10 d.u.0,030.040,03-40,00%0,040,030,0427.189,0000.03AMERICANA2,89%
BBASH242CALLR$ 23,3361,88% OTM 10 d.u.0,030.030,03-25,00%0,030,020,036.956,0000.03AMERICANA2,64%
BBASH241CALLR$ 23,8362,25% OTM 10 d.u.0,020.020,02-33,333%0,030,020,034.798,0000.02AMERICANA1,80%
BBASH239CALLR$ 23,5864,18% OTM 10 d.u.0,030.030,0300,030,020,031.140,0000.03EUROPÉIA2,53%
BBASH211CALLR$ 20,8349,61% OTM 10 d.u.0,110.130,11-63,333%0,110,100,12355.468,0000.11AMERICANA10,72%
BBASU245PUTR$ 23,4341,71% ITM 35 d.u.4,70-0.914,7038,235%4,704,504,9084.587,005,010EUROPÉIA93,44%
BBASH246CALLR$ 24,3360,29% OTM 10 d.u.0,010.010,01-50,00%0,020,010,026.106,0000.01AMERICANA0,98%
BBASH210W2CALLR$ 21,0050,68% OTM 5 d.u.0,020.040,02-33,333%0,020,010,022.870,0000.02AMERICANA3,32%
BBASH271CALLR$ 25,0872,55% OTM 10 d.u.0,020.020,02100,00%0,020,010,02642,0000.02EUROPÉIA1,49%
BBASH25CALLR$ 25,3367,78% OTM 10 d.u.0,010.010,0100,020,010,02497,0000.01AMERICANA0,85%
BBASH249CALLR$ 24,5862,21% OTM 10 d.u.0,010.010,01-50,00%0,020,010,02320,0000.01EUROPÉIA0,94%
BBAST226PUTR$ 22,3371,22% ITM 10 d.u.3,92-0.893,9253,725%1,222,43013.038.500,003,910.01EUROPÉIA91,79%
BBASU205PUTR$ 20,1834,34% ITM 35 d.u.1,83-0.691,8396,774%5,200,809,606.643.100,001,760.07EUROPÉIA73,76%
BBAST196PUTR$ 19,3355,70% ATM 10 d.u.1,30-0.631,30188,889%1,130,951,304.810.510,000,910.39EUROPÉIA67,13%
BBASU192PUTR$ 18,9335,35% ATM 35 d.u.1,06-0.51,06120,833%0,890,401,384.654.370,000,510.55EUROPÉIA55,41%
BBAST201PUTR$ 19,8348,80% ITM 10 d.u.1,57-0.741,57145,312%1,180,451,904.026.350,001,410.16EUROPÉIA77,47%
BBASU212PUTR$ 20,9338,87% ITM 35 d.u.2,50-0.752,5082,482%2,080,753,403.112.260,002,510EUROPÉIA79,66%
BBAST184PUTR$ 18,0848,07% ATM 10 d.u.0,50-0.380,50212,50%0,470,300,632.094.530,0000.5EUROPÉIA42,05%
BBAST224PUTR$ 22,0870,78% ITM 10 d.u.3,69-0.883,6960,435%1,002,0001.819.840,003,660.03EUROPÉIA90,65%
BBAST199PUTR$ 19,5840,49% ITM 10 d.u.1,28-0.741,28156,00%0,870,451,291.790.310,001,160.12EUROPÉIA76,84%
BBASU197PUTR$ 19,4334,19% ITM 35 d.u.1,32-0.581,32112,903%1,000,651,351.759.370,001,010.31EUROPÉIA63,34%
BBAST246PUTR$ 24,3368,88% ITM 10 d.u.5,81-0.975,8127,692%2,244,4701.560.520,005,910EUROPÉIA98,03%
BBAST249PUTR$ 24,5858,91% ITM 10 d.u.6,04-0.996,0426,891%2,234,4501.496.030,006,160EUROPÉIA99,33%
BBAST49PUTR$ 20,3347,40% ITM 10 d.u.1,96-0.831,96104,167%2,181,862,501.329.380,001,910.05EUROPÉIA85,02%
BBASI212CALLR$ 20,9334,84% OTM 35 d.u.0,280.220,28-44,00%0,400,220,581.139.240,0000.28EUROPÉIA18,15%
BBAST194PUTR$ 19,0849,49% ATM 10 d.u.1,05-0.61,05176,316%0,900,551,251.122.500,000,660.39EUROPÉIA63,83%
BBASK235CALLR$ 22,6729,64% OTM 80 d.u.0,280.180,28-49,091%0,320,200,441.062.500,0000.28EUROPÉIA14,02%
BBAST174PUTR$ 17,0854,06% OTM 10 d.u.0,25-0.210,25257,143%0,150,050,25938.246,0000.25EUROPÉIA24,34%
BBAST274PUTR$ 27,08100,54% ITM 10 d.u.8,57-0.968,5718,534%0,050,100839.943,008,660EUROPÉIA97,72%
BBAST204PUTR$ 20,0856,14% ITM 10 d.u.1,85-0.751,85134,177%1,821,642,00797.904,001,660.19EUROPÉIA78,27%
BBASI205CALLR$ 20,1833,04% OTM 35 d.u.0,400.30,40-54,545%0,380,350,40767.140,0000.4AMERICANA25,59%
BBASH201CALLR$ 19,8346,91% OTM 10 d.u.0,240.250,24-64,706%0,220,190,24713.798,0000.24AMERICANA21,75%
BBAST189PUTR$ 18,5844,16% ATM 10 d.u.0,68-0.50,68172,00%0,530,360,70700.524,000,160.52EUROPÉIA53,33%
BBASU195PUTR$ 19,1834,22% ATM 35 d.u.1,17-0.541,17108,929%0,870,551,19674.162,000,760.41EUROPÉIA59,45%
BBASU185PUTR$ 18,1833,96% ATM 35 d.u.0,66-0.380,66135,714%0,600,500,70672.917,0000.66EUROPÉIA42,74%
BBASU190PUTR$ 18,6834,29% ATM 35 d.u.0,90-0.460,90119,512%0,550,200,90660.563,000,260.64EUROPÉIA51,29%
BBAST191PUTR$ 18,8349,66% ATM 10 d.u.0,90-0.550,90210,345%0,150,300654.523,000,410.49EUROPÉIA58,70%
BBAST216PUTR$ 21,3365,22% ITM 10 d.u.2,98-0.852,9877,381%2,281,453,10637.328,002,910.07EUROPÉIA87,58%
BBAST186PUTR$ 18,3347,27% ATM 10 d.u.0,60-0.440,60200,00%0,480,250,70625.696,0000.6EUROPÉIA47,62%
BBAST209PUTR$ 20,5842,86% ITM 10 d.u.2,14-0.882,1491,071%2,141,782,50619.840,002,160EUROPÉIA89,99%
BBAST176PUTR$ 17,3345,57% OTM 10 d.u.0,22-0.220,22175,00%0,180,050,31573.985,0000.22EUROPÉIA24,72%
BBASI197CALLR$ 19,4335,40% OTM 35 d.u.0,690.420,69-45,669%0,4400,87540.379,0000.69EUROPÉIA36,93%
BBASH189CALLR$ 18,5845,82% ATM 10 d.u.0,640.50,64-56,757%0,570,510,64540.000,0000.64EUROPÉIA46,66%
BBAST211PUTR$ 20,8361,80% ITM 10 d.u.2,52-0.812,5295,349%2,021,432,60536.880,002,410.11EUROPÉIA84,57%
BBAST275PUTR$ 27,33123,12% ITM 10 d.u.8,90-0.938,9018,667%1,012,020533.222,008,910EUROPÉIA95,64%
BBAST214PUTR$ 21,0864,73% ITM 10 d.u.2,76-0.832,7687,755%1,202,400518.673,002,660.1EUROPÉIA85,78%
BBASH191CALLR$ 18,8343,67% ATM 10 d.u.0,500.440,50-61,538%0,450,390,50510.533,0000.5AMERICANA40,62%