Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 21,35

    0,16 arrow +0,755%

    • R$ 21,36

      Máxima

    • R$ 21,06

      Mínima

    • 28.502.900,00

      Volume

    • 31/07/26, 19:33:29

      Último Negócio

    • R$ 21,25

      Abertura

    • R$ 604,76

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,98%

      IV (1a)

    • 25,55%

      EWMA (1a)

    • 1,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASH212CALLR$ 20,9022,54% ATM 15 d.u.0,830.710,83-5,682%0,830,830,831.781.090,000,450.38AMERICANA69,17%
BBASH217W1CALLR$ 21,6416,18% ATM 5 d.u.0,100.320,10-16,667%0,100,100,109.385,0000.1AMERICANA31,20%
BBASH220W1CALLR$ 21,8917,17% ATM 5 d.u.0,050.180,05-16,667%0,050,050,053.156,0000.05EUROPÉIA17,41%
BBASA301CALLR$ 28,8133,02% OTM 113 d.u.0,370.160,3700,390,380,391.887,0000.37AMERICANA11,46%
BBASK193CALLR$ 18,9033,63% ITM 76 d.u.3,560.833,561,714%3,583,513,651.780,002,451.11AMERICANA78,23%
BBASI206CALLR$ 20,5622,67% ATM 34 d.u.1,410.761,4101,441,411,48114.470,000,790.62EUROPÉIA73,30%
BBAST195PUTR$ 19,4033,40% OTM 15 d.u.0,08-0.090,08-20,00%0,080,070,089.977,0000.08EUROPÉIA10,94%
BBASH215CALLR$ 21,1525,67% ATM 15 d.u.0,730.620,73-1,351%0,750,710,78507.736,000,200.53EUROPÉIA59,58%
BBASH217CALLR$ 21,4026,57% ATM 15 d.u.0,610.550,611,667%0,610,580,63433.027,0000.61AMERICANA52,03%
BBAST207PUTR$ 20,6530,87% ATM 15 d.u.0,29-0.280,29-17,143%0,310,290,32211.392,0000.29EUROPÉIA30,58%
BBAST212W1PUTR$ 21,1424,61% ATM 5 d.u.0,18-0.350,18-37,931%0,170,160,1822.483,0000.18EUROPÉIA36,61%
BBASU196PUTR$ 19,5629,85% OTM 34 d.u.0,20-0.160,20-13,043%0,200,190,2116.355,0000.2EUROPÉIA18,31%
BBASH23CALLR$ 22,6527,02% OTM 15 d.u.0,180.230,18-10,00%0,170,160,1814.184,0000.18EUROPÉIA20,84%
BBAST190PUTR$ 18,9035,32% OTM 15 d.u.0,05-0.060,05-16,667%0,060,050,066.173,0000.05EUROPÉIA7,20%
BBAST185PUTR$ 18,4034,37% OTM 15 d.u.0,02-0.030,02-50,00%0,030,020,034.183,0000.02EUROPÉIA3,41%
BBASH260CALLR$ 23,9029,24% OTM 15 d.u.0,050.080,0500,050,040,052.849,0000.05AMERICANA6,57%
BBAST182PUTR$ 18,1536,89% OTM 15 d.u.0,02-0.030,02-33,333%0,030,020,03988,0000.02EUROPÉIA3,25%
BBASH250CALLR$ 24,6529,85% OTM 15 d.u.0,020.030,02-33,333%0,030,020,03714,0000.02EUROPÉIA2,85%
BBASH245CALLR$ 24,4030,19% OTM 15 d.u.0,030.050,03-25,00%0,030,020,03225,0000.03AMERICANA4,05%
BBASH25CALLR$ 24,9034,01% OTM 15 d.u.0,030.040,0350,00%0,030,020,03182,0000.03AMERICANA3,58%
BBASH266CALLR$ 24,1529,92% OTM 15 d.u.0,040.060,0400,040,030,04163,0000.04EUROPÉIA5,28%
BBASI274CALLR$ 27,3130,42% OTM 34 d.u.0,020.020,0200,030,020,03000.02AMERICANA1,78%
BBASU240PUTR$ 23,5630,00% ITM 34 d.u.2,13-0.752,13-6,167%2,102,002,2053.720,002,210EUROPÉIA78,52%
BBASH262CALLR$ 25,9034,73% OTM 15 d.u.0,010.020,01-50,00%0,020,010,0214.154,0000.01AMERICANA1,28%
BBASH255CALLR$ 25,4031,61% OTM 15 d.u.0,010.020,01-50,00%0,020,010,02536,0000.01AMERICANA1,42%
BBAST197W1PUTR$ 19,6432,04% OTM 5 d.u.0,01-0.030,01-50,00%0,020,010,02292,0000.01EUROPÉIA2,97%
BBAST180PUTR$ 17,9039,42% OTM 15 d.u.0,02-0.020,0200,020,010,02284,0000.02EUROPÉIA3,11%
BBAST175PUTR$ 17,4040,11% OTM 15 d.u.0,01-0.010,0100,020,010,02169,0000.01EUROPÉIA1,70%
BBAST177PUTR$ 17,6537,75% OTM 15 d.u.0,01-0.010,01-50,00%0,020,010,0276,0000.01EUROPÉIA1,77%
BBASI284CALLR$ 28,3134,35% OTM 34 d.u.0,020.020,0200,020,010,0264,0000.02AMERICANA1,54%
BBASH223W1CALLR$ 22,2318,83% ATM 5 d.u.0,020.080,0200,020,010,0246,0000.02EUROPÉIA7,51%
BBASH253CALLR$ 25,1533,41% OTM 15 d.u.0,020.030,0200,020,010,0218,0000.02EUROPÉIA2,53%
BBASU160PUTR$ 15,9141,22% OTM 34 d.u.0,02-0.020,02-33,333%0,020,010,0214,0000.02EUROPÉIA2,37%
BBASI289CALLR$ 28,5635,30% OTM 34 d.u.0,020.020,02100,00%0,020,010,024,0000.02EUROPÉIA1,49%
BBASH26CALLR$ 25,6533,18% OTM 15 d.u.0,010.020,0100,020,010,022,0000.01EUROPÉIA1,35%
BBASI281CALLR$ 28,0633,39% OTM 34 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,59%
BBASI28CALLR$ 28,8136,23% OTM 34 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,44%
BBASI291CALLR$ 29,0692,29% OTM 34 d.u.0,900.250,9000,020,010,02000.9EUROPÉIA15,22%
BBASJ290CALLR$ 27,1536,43% OTM 53 d.u.0,190.120,1926,667%0,110,010,20715.671,0000.19AMERICANA8,72%
BBASH207CALLR$ 20,6525,02% ATM 15 d.u.1,050.761,050,962%1,100,981,22550.541,000,700.35EUROPÉIA73,97%
BBASI225CALLR$ 22,0625,15% ATM 34 d.u.0,640.450,641,587%0,620,550,68522.835,0000.64EUROPÉIA41,67%
BBAST240W1PUTR$ 23,8954,99% ITM 5 d.u.2,54-0.922,54-8,633%000306.500,002,540EUROPÉIA92,74%
BBAST26PUTR$ 25,6563,23% ITM 15 d.u.4,33-0.864,3302,850,754,95305.254,004,300.03EUROPÉIA88,81%
BBASJ286CALLR$ 28,6539,00% OTM 53 d.u.0,130.080,1300,140,120,15295.364,0000.13AMERICANA5,69%
BBAST256PUTR$ 23,1534,55% ITM 15 d.u.1,82-0.81,82-3,704%0,881,750289.940,001,800.02EUROPÉIA81,88%
BBASI209CALLR$ 20,8124,66% ATM 34 d.u.1,290.71,292,381%0,820,071,56285.290,000,540.75AMERICANA66,68%
BBASW214PUTR$ 21,4037,72% ATM 76 d.u.1,37-0.391,37-9,272%0,910,311,51275.566,000,051.32EUROPÉIA47,03%
BBASI226CALLR$ 22,5625,55% OTM 34 d.u.0,470.360,472,174%0,410,350,47273.111,0000.47EUROPÉIA32,73%
BBASJ280CALLR$ 26,1535,44% OTM 53 d.u.0,270.160,2722,727%0,260,210,30265.296,0000.27AMERICANA12,28%
BBASU229PUTR$ 22,8128,79% ITM 34 d.u.1,55-0.661,55-8,824%000264.060,001,460.09EUROPÉIA69,59%