Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 21,90

    -0,08 arrow -0,364%

    • R$ 22,07

      Máxima

    • R$ 21,71

      Mínima

    • 33.345.300,00

      Volume

    • 17/06/25, 17:59:58

      Último Negócio

    • R$ 22,02

      Abertura

    • R$ 729,20

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 30,25%

      IV (1a)

    • 26,75%

      EWMA (1a)

    • 0,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASG259CALLR$ 25,5827,63% OTM 22 d.u.0,030.040,03-25,00%0,040,030,0423.950,0000.03EUROPÉIA3,56%
BBASG256CALLR$ 25,3327,62% OTM 22 d.u.0,040.050,04-20,00%0,050,040,054.388,0000.04AMERICANA4,60%
BBASG264CALLR$ 26,0828,52% OTM 22 d.u.0,020.030,02-33,333%0,030,020,033.638,0000.02EUROPÉIA2,38%
BBASS161PUTR$ 15,8354,51% OTM 22 d.u.0,02-0.020,0200,030,020,033.600,0000.02EUROPÉIA2,25%
BBASS179PUTR$ 17,5844,36% OTM 22 d.u.0,04-0.030,0400,050,040,05452,0000.04EUROPÉIA4,48%
BBASS176PUTR$ 17,3346,66% OTM 22 d.u.0,04-0.030,0400,050,040,05444,0000.04EUROPÉIA4,35%
BBASS164PUTR$ 16,0855,70% OTM 22 d.u.0,03-0.020,0300,030,020,03000.03EUROPÉIA3,12%
BBASG269CALLR$ 26,5831,22% OTM 22 d.u.0,020.030,02-33,333%0,020,010,0220.260,0000.02EUROPÉIA2,16%
BBASF239CALLR$ 23,0632,16% OTM 2 d.u.0,010.040,01-75,00%0,020,010,0213.192,0000.01EUROPÉIA3,75%
BBASG280CALLR$ 27,0830,59% OTM 22 d.u.0,010.010,01-66,667%0,020,010,023.056,0000.01EUROPÉIA1,16%
BBASG271CALLR$ 26,8329,38% OTM 22 d.u.0,010.020,01-66,667%0,020,010,021.580,0000.01AMERICANA1,22%
BBASG276CALLR$ 27,3331,78% OTM 22 d.u.0,010.010,01-66,667%0,020,010,02790,0000.01AMERICANA1,12%
BBASG279CALLR$ 27,5832,95% OTM 22 d.u.0,010.010,01-50,00%0,020,010,0260,0000.01EUROPÉIA1,07%
BBASS149PUTR$ 14,5860,26% OTM 22 d.u.0,01-0.010,0100,020,010,02000.01EUROPÉIA1,19%
BBASS151PUTR$ 14,8363,74% OTM 22 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA2,09%
BBASS154PUTR$ 15,0861,38% OTM 22 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA2,12%
BBASS269PUTR$ 26,5819,83% ITM 22 d.u.4,38-14,343,333%1,002,0006.651.510,004,680EUROPÉIA99,92%
BBASI240CALLR$ 23,6828,94% OTM 67 d.u.0,900.410,904,651%1,040,761,324.066.340,0000.9AMERICANA35,69%
BBASI255CALLR$ 25,1828,44% OTM 67 d.u.0,470.260,47-6,00%0,3000,602.087.610,0000.47AMERICANA21,50%
BBASU200PUTR$ 19,6833,87% OTM 67 d.u.0,42-0.180,4227,273%0001.890.520,0000.42EUROPÉIA23,50%
BBASG226CALLR$ 22,3326,84% ATM 22 d.u.0,610.480,61-12,857%0,610,520,701.713.200,0000.61AMERICANA44,36%
BBASS226PUTR$ 22,3325,75% ATM 22 d.u.0,76-0.530,7618,75%0,670,500,841.654.120,000,430.33EUROPÉIA55,74%
BBAST354PUTR$ 35,0860,56% ITM 42 d.u.12,52-0.9512,5200001.227.160,0013,180EUROPÉIA97,39%
BBASR251PUTR$ 24,1846,90% ITM 2 d.u.2,258-0.992,248,738%1,092,1701.148.720,002,280EUROPÉIA99,10%
BBASG214CALLR$ 21,0831,42% ATM 22 d.u.1,430.721,43-3,378%1,451,001,901.057.610,000,820.61EUROPÉIA68,68%
BBASS324PUTR$ 32,0861,14% ITM 22 d.u.9,853-0.989,71390,404%000839.149,0010,180EUROPÉIA98,38%
BBASR266PUTR$ 25,6863,62% ITM 2 d.u.3,755-13,756,232%1,773,530773.749,003,780EUROPÉIA99,76%
BBASS219PUTR$ 21,5826,90% ATM 22 d.u.0,44-0.360,4412,821%0,390,280,50734.725,0000.44EUROPÉIA38,66%
BBASR250PUTR$ 24,6888,75% ITM 2 d.u.2,809-0.932,755,364%3,132,503,75708.860,002,780EUROPÉIA93,80%
BBASG221CALLR$ 21,8328,53% ATM 22 d.u.0,900.590,90-8,163%0,890,780,99682.673,000,070.83AMERICANA55,19%
BBASR328PUTR$ 31,93300,61% ITM 2 d.u.10,253-0.99,96-0,10%000608.167,0010,030EUROPÉIA93,80%
BBASS290PUTR$ 28,0851,94% ITM 22 d.u.5,963-0.935,842,998%1,402,790597.263,006,180EUROPÉIA94,77%
BBASS280PUTR$ 27,0844,72% ITM 22 d.u.4,964-0.934,844,762%0,150,300572.513,005,180EUROPÉIA94,37%
BBASS249PUTR$ 24,5820,96% ITM 22 d.u.2,43-0.952,436,579%2,061,392,73540.327,002,680EUROPÉIA95,65%
BBASS264PUTR$ 26,0822,98% ITM 22 d.u.3,89-0.993,894,852%3,701,406,00518.813,004,180EUROPÉIA99,26%
BBASR240PUTR$ 23,6885,08% ITM 2 d.u.1,895-0.841,7213,907%0,701,400510.519,001,780EUROPÉIA85,44%
BBASS234PUTR$ 23,0822,84% ITM 22 d.u.1,17-0.721,176,364%1,020,731,32503.734,001,180EUROPÉIA74,00%
BBAST216PUTR$ 21,3334,01% ATM 42 d.u.0,74-0.340,748,824%0,600,290,90483.147,0000.74EUROPÉIA39,10%
BBASR278PUTR$ 26,93100,12% ITM 2 d.u.5,01-0.995,013,727%2,404,800431.594,005,030EUROPÉIA99,06%
BBASS214PUTR$ 21,0828,06% ATM 22 d.u.0,30-0.260,307,143%0,320,230,40427.684,0000.3EUROPÉIA28,92%
BBASR321PUTR$ 31,18213,63% ITM 2 d.u.9,31-0.969,312,308%000382.648,009,280.03EUROPÉIA97,42%
BBASG229CALLR$ 22,5826,55% ATM 22 d.u.0,500.420,50-10,714%0,500,460,53378.809,0000.5EUROPÉIA38,81%
BBASR235PUTR$ 22,0626,14% ATM 2 d.u.0,28-0.60,287,692%0,330,200,45363.995,000,160.12EUROPÉIA61,02%
BBASS259PUTR$ 25,5845,62% ITM 22 d.u.3,623-0.843,364,673%3,101,704,50345.733,003,680EUROPÉIA87,19%
BBASR254PUTR$ 24,569,87% ITM 2 d.u.2,635-12,637,787%1,082,150333.895,002,660EUROPÉIA100,00%
BBASS287PUTR$ 27,833,70% ITM 22 d.u.5,616-15,562,583%1,513,010326.568,005,930EUROPÉIA100,00%
BBASS229PUTR$ 22,5825,16% ATM 22 d.u.0,89-0.590,893,488%0,760,471,05322.500,000,680.21EUROPÉIA61,63%
BBASS260PUTR$ 25,0817,36% ITM 22 d.u.2,90-0.992,905,455%1,820,603,03317.321,003,180EUROPÉIA99,28%
BBASR293PUTR$ 28,43130,66% ITM 2 d.u.6,514-0.996,503,339%0,501,000315.082,006,530EUROPÉIA98,90%
BBASS244PUTR$ 24,0822,17% ITM 22 d.u.1,98-0.891,987,027%1,881,182,59309.284,002,180EUROPÉIA90,46%