Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 25,50

    0,10 arrow +0,394%

    • R$ 25,90

      Máxima

    • R$ 25,04

      Mínima

    • 50.632.400,00

      Volume

    • 29/01/26, 18:07:35

      Último Negócio

    • R$ 25,50

      Abertura

    • R$ 1.288,31

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,11%

      IV (1a)

    • 27,14%

      EWMA (1a)

    • 0,54

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASN200PUTR$ 19,9953,38% OTM 15 d.u.0,03-0.020,03-25,00%0,040,030,048.923,0000.03EUROPÉIA3,12%
BBASN220PUTR$ 21,9944,89% OTM 15 d.u.0,09-0.070,09-18,182%0,090,080,1024.367,0000.09EUROPÉIA8,57%
BBASN180PUTR$ 17,9968,05% OTM 15 d.u.0,02-0.010,02100,00%0,020,010,02704,0000.02EUROPÉIA1,95%
BBASO162PUTR$ 16,2257,01% OTM 35 d.u.0,02-0.010,0200,020,010,02600,0000.02EUROPÉIA1,75%
BBASO159PUTR$ 15,9753,74% OTM 35 d.u.0,01-0.010,0100,020,010,02000.01EUROPÉIA1,00%
BBASO164PUTR$ 16,4755,35% OTM 35 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,77%
BBASS144PUTR$ 12,2546,35% OTM 116 d.u.0,0100,0100,020,010,02000.01EUROPÉIA0,90%
BBASJ300CALLR$ 28,5131,64% OTM 179 d.u.2,490.522,498,261%1,630,652,603.767.500,0002.49AMERICANA41,86%
BBASF270CALLR$ 26,5927,22% ATM 96 d.u.1,800.551,80-2,703%0,080,1502.084.990,0001.8EUROPÉIA48,47%
BBASN266PUTR$ 26,6140,16% ATM 15 d.u.1,53-0.621,53-4,969%1,5003,001.702.530,001,110.42EUROPÉIA65,72%
BBASB259CALLR$ 25,8636,48% ATM 15 d.u.0,830.490,831,22%0,800,501,101.197.510,0000.83AMERICANA45,42%
BBASB252CALLR$ 25,1137,89% ATM 15 d.u.1,250.621,25-1,575%1,320,881,751.002.340,000,390.86EUROPÉIA58,09%
BBASB220CALLR$ 21,9944,95% ITM 15 d.u.3,770.933,773,288%3,970,847,09884.177,003,510.26AMERICANA91,40%
BBASC253CALLR$ 25,2230,73% ATM 35 d.u.1,550.621,551,974%1,180,401,95867.122,000,281.27AMERICANA57,80%
BBASC248CALLR$ 24,7230,72% ATM 35 d.u.1,850.691,852,778%2,051,103,00851.215,000,781.07AMERICANA64,50%
BBASB26CALLR$ 25,3637,02% ATM 15 d.u.1,090.581,092,83%1,020,791,26839.793,000,140.95AMERICANA54,04%
BBASB563CALLR$ 24,8637,04% ATM 15 d.u.1,380.661,3801,491,321,66787.502,000,640.74AMERICANA62,62%
BBASN259PUTR$ 25,8639,68% ATM 15 d.u.1,07-0.511,07-3,604%0,020,030728.601,000,360.71EUROPÉIA54,51%
BBASB252W1CALLR$ 25,2534,88% ATM 5 d.u.0,670.610,67-6,944%0,870,641,10686.224,000,250.42AMERICANA59,04%
BBASB245CALLR$ 24,4936,51% ATM 15 d.u.1,610.721,61-1,227%1,501,001,99663.013,001,010.6AMERICANA69,01%
BBASC235CALLR$ 23,4730,82% ITM 35 d.u.2,740.832,742,239%2,702,403,00660.364,002,030.71EUROPÉIA79,45%
BBASB274CALLR$ 27,3638,35% OTM 15 d.u.0,370.270,375,714%0,050,100630.355,0000.37AMERICANA23,69%
BBASB257W1CALLR$ 25,7537,34% ATM 5 d.u.0,450.460,45-18,182%0,4300,85629.957,0000.45AMERICANA43,54%
BBASB257CALLR$ 25,6136,97% ATM 15 d.u.0,960.530,962,128%0,810,421,20616.034,0000.96EUROPÉIA49,72%
BBASN252PUTR$ 25,1137,19% ATM 15 d.u.0,65-0.380,65-13,333%1,110,491,72598.238,0000.65EUROPÉIA41,69%
BBASB269CALLR$ 26,8637,33% OTM 15 d.u.0,480.330,482,128%0,480,200,75593.838,0000.48AMERICANA29,77%
BBASB243CALLR$ 24,2434,63% ITM 15 d.u.1,750.771,750,575%0,160,310580.672,001,260.49EUROPÉIA74,19%
BBASB284CALLR$ 28,3639,77% OTM 15 d.u.0,210.170,21-8,696%0,210,160,25549.151,0000.21AMERICANA14,36%
BBASP317PUTR$ 31,7632,92% ITM 54 d.u.5,60-0.885,600000545.051,006,260EUROPÉIA90,89%
BBASB262W1CALLR$ 26,2538,28% ATM 5 d.u.0,280.320,28-6,667%0,550,101,00536.506,0000.28AMERICANA30,27%
BBASC591CALLR$ 26,2230,76% ATM 35 d.u.1,050.491,05-1,869%0,730,101,35523.818,0001.05AMERICANA44,33%
BBASB264CALLR$ 26,3637,08% ATM 15 d.u.0,640.410,641,587%0,450,090,80521.103,0000.64AMERICANA37,21%
BBASN257PUTR$ 25,6139,29% ATM 15 d.u.0,93-0.470,93-7,921%0,110,220513.590,000,110.82EUROPÉIA50,48%
BBASB233CALLR$ 23,2438,15% ITM 15 d.u.2,600.872,604,418%0,851,700498.006,002,260.34EUROPÉIA84,94%
BBASC250CALLR$ 24,9729,98% ATM 35 d.u.1,670.661,67-0,595%2,130,903,35494.416,000,531.14EUROPÉIA61,55%
BBASB235CALLR$ 23,4936,59% ITM 15 d.u.2,370.852,370,424%2,001,003,00469.908,002,010.36AMERICANA83,20%
BBASB223CALLR$ 22,2440,98% ITM 15 d.u.3,510.933,511,739%1,482,950464.909,003,260.25EUROPÉIA91,86%
BBASB225CALLR$ 22,4937,03% ITM 15 d.u.3,250.943,253,503%2,870,555,18452.941,003,010.24AMERICANA92,38%
BBASC257CALLR$ 25,7230,65% ATM 35 d.u.1,280.561,28-2,29%0,970,061,88450.841,0001.28AMERICANA51,03%
BBASC243CALLR$ 24,2231,29% ITM 35 d.u.2,200.742,202,326%0,521,030439.388,001,280.92AMERICANA70,48%
BBASB292CALLR$ 29,1141,14% OTM 15 d.u.0,140.120,1400,290,120,45434.553,0000.14EUROPÉIA9,81%
BBASC240CALLR$ 23,9731,05% ITM 35 d.u.2,370.772,372,155%2,611,703,51431.893,001,530.84EUROPÉIA73,66%
BBASB271CALLR$ 27,1138,24% OTM 15 d.u.0,430.30,432,381%0,550,101,00424.508,0000.43EUROPÉIA26,76%
BBASB248CALLR$ 24,7437,23% ATM 15 d.u.1,460.681,462,817%1,610,183,04400.133,000,760.7EUROPÉIA64,54%
BBASO260PUTR$ 25,9732,13% ATM 35 d.u.1,22-0.481,22-3,175%000399.263,000,470.75EUROPÉIA52,46%
BBASC245CALLR$ 24,4731,88% ATM 35 d.u.2,050.712,053,535%0,350,700398.907,001,031.02EUROPÉIA66,99%
BBASO248PUTR$ 24,7231,97% ATM 35 d.u.0,67-0.320,67-6,944%000393.170,0000.67EUROPÉIA36,21%
BBASB238CALLR$ 23,7439,17% ITM 15 d.u.2,210.812,214,739%1,720,443,00390.954,001,760.45EUROPÉIA78,28%
BBASC225CALLR$ 22,4732,19% ITM 35 d.u.3,590.93,594,058%2,500,504,50390.281,003,030.56EUROPÉIA87,39%
BBASN563PUTR$ 24,8640,17% ATM 15 d.u.0,62-0.350,62-4,615%0,100,200384.175,0000.62EUROPÉIA38,62%