Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 21,92

    0,10 arrow +0,458%

    • R$ 22,14

      Máxima

    • R$ 21,82

      Mínima

    • 23.706.000,00

      Volume

    • 16/09/25, 20:59:57

      Último Negócio

    • R$ 21,95

      Abertura

    • R$ 520,52

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 30,86%

      IV (1a)

    • 29,39%

      EWMA (1a)

    • 0,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASK200CALLR$ 18,6132,63% ITM 296 d.u.6,610.866,61-4,892%6,736,706,75661,003,313.3EUROPÉIA76,36%
BBASJ230W1CALLR$ 23,0030,94% ATM 13 d.u.0,270.290,27-15,625%0,250,240,252.320,0000.27AMERICANA26,63%
BBASV185PUTR$ 18,5742,76% OTM 23 d.u.0,10-0.070,10-9,091%0,100,090,1026.301,0000.1EUROPÉIA9,49%
BBASV178PUTR$ 17,8247,80% OTM 23 d.u.0,08-0.060,0814,286%0,070,060,072.068,0000.08EUROPÉIA7,44%
BBASJ21CALLR$ 21,0735,23% ATM 23 d.u.1,560.71,564,00%1,501,431,56313.374,000,850.71AMERICANA66,63%
BBASV224PUTR$ 22,0727,86% ATM 23 d.u.0,68-0.460,68-9,333%0,670,640,69185.667,000,150.53EUROPÉIA49,29%
BBASV200PUTR$ 20,0734,80% OTM 23 d.u.0,20-0.160,20-16,667%0,200,190,2159.625,0000.2EUROPÉIA18,44%
BBASI232CALLR$ 22,9329,65% ATM 3 d.u.0,030.090,03-50,00%0,030,020,0332.750,0000.03EUROPÉIA8,68%
BBASU210PUTR$ 20,6838,16% OTM 3 d.u.0,03-0.070,03-62,50%0,040,030,0427.390,0000.03EUROPÉIA7,85%
BBASJ256CALLR$ 25,3228,00% OTM 23 d.u.0,050.060,0500,060,050,0615.075,0000.05EUROPÉIA5,40%
BBASJ261CALLR$ 25,8228,20% OTM 23 d.u.0,030.040,03-40,00%0,040,030,0412.209,0000.03EUROPÉIA3,40%
BBASU205PUTR$ 20,1845,86% OTM 3 d.u.0,02-0.040,02-66,667%0,030,020,036.344,0000.02EUROPÉIA4,86%
BBASL251CALLR$ 24,2729,53% OTM 317 d.u.3,500.643,50-2,778%3,753,603,902.800,0003.5EUROPÉIA50,83%
BBASV170PUTR$ 17,0750,24% OTM 23 d.u.0,05-0.040,05-16,667%0,060,050,062.330,0000.05EUROPÉIA4,95%
BBASW206PUTR$ 20,6734,70% OTM 48 d.u.0,58-0.270,58-3,333%0,630,600,651.235,0000.58EUROPÉIA31,72%
BBASV148PUTR$ 14,8266,55% OTM 23 d.u.0,03-0.020,0300,030,020,03630,0000.03EUROPÉIA2,84%
BBASJ264CALLR$ 26,0727,63% OTM 23 d.u.0,020.030,02-50,00%0,030,020,03204,0000.02AMERICANA2,40%
BBASW139PUTR$ 13,9258,20% OTM 48 d.u.0,05-0.020,0500,050,040,05200,0000.05EUROPÉIA3,93%
BBASV150PUTR$ 15,0764,13% OTM 23 d.u.0,03-0.020,0300,030,020,0350,0000.03EUROPÉIA2,88%
BBASJ269CALLR$ 26,5730,28% OTM 23 d.u.0,020.030,02-33,333%0,030,020,0326,0000.02AMERICANA2,17%
BBASV145PUTR$ 14,5764,96% OTM 23 d.u.0,02-0.010,0200,030,020,036,0000.02EUROPÉIA2,05%
BBASV201PUTR$ 19,8236,32% OTM 23 d.u.0,18-0.140,18-10,00%0,190,170,20849.953,0000.18EUROPÉIA16,57%
BBASV226PUTR$ 22,3227,92% ATM 23 d.u.0,81-0.510,81-6,897%0,800,760,84619.004,000,400.41EUROPÉIA54,61%
BBASV281PUTR$ 27,82313,52% ITM 23 d.u.12,02-0.415,493,781%5,545,255,83506.229,005,900EUROPÉIA76,20%
BBASI205CALLR$ 20,1867,82% ITM 3 d.u.1,870.881,878,721%1,801,701,90303.697,001,740.13AMERICANA86,47%
BBASV500PUTR$ 21,3228,97% ATM 23 d.u.0,40-0.310,40-18,367%0,430,400,45194.671,0000.4EUROPÉIA34,13%
BBASV215PUTR$ 21,5730,16% ATM 23 d.u.0,52-0.360,52-8,772%0,550,520,58158.957,0000.52EUROPÉIA39,69%
BBASJ234CALLR$ 23,0728,20% ATM 23 d.u.0,400.340,402,564%0,430,400,45139.225,0000.4AMERICANA30,73%
BBASJ231CALLR$ 22,8228,93% ATM 23 d.u.0,500.390,504,167%0,480,450,5183.113,0000.5EUROPÉIA35,63%
BBASV279PUTR$ 27,5738,74% ITM 23 d.u.5,36-0.965,365,098%5,245,005,4854.854,005,650EUROPÉIA97,23%
BBASJ246CALLR$ 24,3228,24% OTM 23 d.u.0,140.150,1400,130,120,1449.884,0000.14EUROPÉIA13,10%
BBASI235CALLR$ 23,1831,92% OTM 3 d.u.0,020.060,02-33,333%0,020,010,0219.843,0000.02AMERICANA5,73%
BBASV190PUTR$ 19,0739,65% OTM 23 d.u.0,12-0.090,12-14,286%0,120,110,1316.299,0000.12EUROPÉIA11,47%
BBASV188PUTR$ 18,8241,26% OTM 23 d.u.0,11-0.080,11-8,333%0,110,100,1213.124,0000.11EUROPÉIA10,45%
BBASJ249CALLR$ 24,5727,44% OTM 23 d.u.0,100.120,1000,090,080,109.815,0000.1AMERICANA10,11%
BBASU200PUTR$ 19,6856,77% OTM 3 d.u.0,02-0.040,02-33,333%0,020,010,025.592,0000.02EUROPÉIA4,14%
BBASI225W4CALLR$ 22,5030,12% ATM 8 d.u.0,270.350,2700,280,260,303.569,0000.27AMERICANA33,12%
BBASU197PUTR$ 19,4362,20% OTM 3 d.u.0,02-0.030,02-33,333%0,020,010,022.064,0000.02EUROPÉIA3,87%
BBASU195PUTR$ 19,1867,65% OTM 3 d.u.0,02-0.030,02-33,333%0,020,010,02621,0000.02EUROPÉIA3,65%
BBASV138PUTR$ 13,8272,19% OTM 23 d.u.0,02-0.010,0200,020,010,02206,0000.02EUROPÉIA1,97%
BBASJ335CALLR$ 33,5755,58% OTM 23 d.u.0,010.010,01-50,00%0,020,010,02170,0000.01AMERICANA0,54%
BBASJ274CALLR$ 27,0729,69% OTM 23 d.u.0,010.010,0100,020,010,02164,0000.01AMERICANA1,17%
BBASJ276CALLR$ 27,3230,85% OTM 23 d.u.0,010.010,01-50,00%0,020,010,0250,0000.01EUROPÉIA1,12%
BBASV130PUTR$ 13,0779,77% OTM 23 d.u.0,02-0.010,0200,020,010,024,0000.02EUROPÉIA1,90%
BBASV135PUTR$ 13,5774,67% OTM 23 d.u.0,02-0.010,0200,020,010,024,0000.02EUROPÉIA1,94%
BBASV221PUTR$ 21,8228,44% ATM 23 d.u.0,58-0.410,58-10,769%0,600,540,652.988.680,0000.58EUROPÉIA44,10%
BBASU227PUTR$ 22,4318,80% ATM 3 d.u.0,51-0.850,51-27,143%0,630,510,752.352.430,000,510EUROPÉIA85,45%
BBASV343PUTR$ 34,3256,35% ITM 23 d.u.12,003-0.9911,58-1,447%0002.256.000,0012,400EUROPÉIA99,60%
BBASJ229CALLR$ 22,5729,16% ATM 23 d.u.0,600.440,603,448%0,510,400,611.194.020,0000.6AMERICANA40,48%
BBASI220CALLR$ 21,6839,82% ATM 3 d.u.0,530.620,5312,766%0,470,410,531.037.370,000,240.29AMERICANA60,54%