Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 28,39

    -0,11 arrow -0,386%

    • R$ 28,74

      Máxima

    • R$ 28,39

      Mínima

    • 18.962.900,00

      Volume

    • 19/03/25, 17:56:19

      Último Negócio

    • R$ 28,51

      Abertura

    • R$ 540,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,35%

      IV (1a)

    • 19,15%

      EWMA (1a)

    • 0,85

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASA301CALLR$ 29,6323,16% ATM 458 d.u.6,300.786,300,159%6,306,096,50630,0006.3AMERICANA67,86%
BBASM349PUTR$ 14,6737,90% OTM 209 d.u.0,03-0.010,0300,030,020,03000.03EUROPÉIA2,01%
BBASD632CALLR$ 29,3319,18% ATM 21 d.u.0,370.360,37-2,632%0,350,330,37209.393,0000.37EUROPÉIA33,71%
BBASP532PUTR$ 24,3326,16% OTM 21 d.u.0,01-0.010,0100,020,010,0219,0000.01EUROPÉIA1,58%
BBASP527PUTR$ 24,0830,55% OTM 21 d.u.0,02-0.020,02100,00%0,020,010,022,0000.02EUROPÉIA2,58%
BBASP220PUTR$ 21,4547,37% OTM 21 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,97%
BBASP227PUTR$ 22,2042,45% OTM 21 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,10%
BBASC267CALLR$ 25,5866,23% ITM 2 d.u.2,860.972,86-4,348%1,062,1102.062.960,002,810.05EUROPÉIA96,03%
BBASD557CALLR$ 25,5824,87% ITM 21 d.u.3,130.953,13-2,795%0001.249.740,002,810.32AMERICANA94,14%
BBASD607CALLR$ 28,0820,05% ATM 21 d.u.1,000.661,00-1,961%0,910,501,311.235.680,000,310.69AMERICANA63,61%
BBASD227CALLR$ 22,2054,02% ITM 21 d.u.6,510.966,51-0,913%000890.374,006,190.32AMERICANA94,16%
BBASC282CALLR$ 27,0842,88% ATM 2 d.u.1,390.91,39-4,138%0,250,500847.364,001,310.08EUROPÉIA89,33%
BBASC227CALLR$ 22,20183,53% ITM 2 d.u.6,330.946,338,763%000794.430,006,190.14AMERICANA92,35%
BBASD617CALLR$ 28,5819,29% ATM 21 d.u.0,690.540,69-4,167%0,630,330,93783.787,0000.69AMERICANA51,87%
BBASD562CALLR$ 25,8326,69% ITM 21 d.u.2,920.922,92-2,341%2,321,303,34655.296,002,560.36EUROPÉIA90,80%
BBASC259CALLR$ 24,8399,18% ITM 2 d.u.3,650.943,65-3,947%1,703,400638.309,003,560.09AMERICANA93,11%
BBASD567CALLR$ 26,0826,11% ITM 21 d.u.2,690.92,69-1,825%0,751,500637.880,002,310.38AMERICANA89,10%
BBASC281CALLR$ 27,5838,58% ATM 2 d.u.0,940.810,94-1,053%0,560,061,05615.052,000,810.13EUROPÉIA80,37%
BBASD597CALLR$ 27,5821,13% ATM 21 d.u.1,370.751,37-1,439%0,910,311,51611.984,000,810.56AMERICANA73,29%
BBASC245CALLR$ 23,95127,46% ITM 2 d.u.4,550.944,55-3,602%0,661,310520.610,004,440.11EUROPÉIA92,65%
BBASD582CALLR$ 26,8321,53% ITM 21 d.u.1,970.871,97-3,902%1,510,752,27477.505,001,560.41EUROPÉIA85,37%
BBASD622CALLR$ 28,8319,61% ATM 21 d.u.0,580.480,58-3,333%0,540,330,75436.671,0000.58EUROPÉIA45,68%
BBASC294CALLR$ 28,7024,17% ATM 2 d.u.0,130.330,13-31,579%0,170,100,24430.289,0000.13AMERICANA32,02%
BBASC245W4CALLR$ 23,9475,41% ITM 7 d.u.4,660.934,6613,659%000419.400,004,450.21AMERICANA90,70%
BBASC289CALLR$ 27,7037,80% ATM 2 d.u.0,840.780,84-2,326%0,910,711,10400.045,000,690.15AMERICANA77,17%
BBASD612CALLR$ 28,3319,42% ATM 21 d.u.0,830.60,83-5,682%0,720,331,10348.266,000,060.77EUROPÉIA58,04%
BBASD552CALLR$ 25,3330,00% ITM 21 d.u.3,410.933,41-4,749%2,551,443,65338.362,003,060.35EUROPÉIA91,91%
BBASD537CALLR$ 24,5831,77% ITM 21 d.u.4,120.964,12-4,85%2,004,000328.824,003,810.31AMERICANA94,99%
BBASC290CALLR$ 28,4525,26% ATM 2 d.u.0,240.490,24-20,00%0,300,200,40327.615,0000.24EUROPÉIA47,64%
BBASC266CALLR$ 26,0872,02% ITM 2 d.u.2,410.912,4100,751,500301.933,002,310.1EUROPÉIA90,43%
BBASC591CALLR$ 26,6824,96% ITM 254 d.u.5,800.815,802,837%2,825,640266.795,001,714.09AMERICANA74,07%
BBASC251CALLR$ 24,58105,15% ITM 2 d.u.3,900.943,90-1,266%1,352,700264.772,003,810.09EUROPÉIA93,35%
BBASD192CALLR$ 18,7070,10% ITM 21 d.u.9,920.999,9214,55%000262.880,009,690.23AMERICANA97,81%
BBASC198CALLR$ 18,70269,65% ITM 2 d.u.9,800.979,80-0,204%000262.640,009,690.11AMERICANA94,76%
BBASE287CALLR$ 28,2021,55% ATM 39 d.u.1,370.641,37-0,725%0,230,450242.032,000,191.18EUROPÉIA60,80%
BBASP622PUTR$ 28,8318,10% ATM 21 d.u.0,66-0.520,668,197%000239.941,000,440.22EUROPÉIA54,50%
BBASC555CALLR$ 24,33107,29% ITM 2 d.u.4,140.954,14-3,044%4,063,624,50233.728,004,060.08AMERICANA94,27%
BBASC268CALLR$ 26,3363,40% ITM 2 d.u.2,150.922,15-2,273%0,500,990227.053,002,060.09AMERICANA90,72%
BBASD547CALLR$ 25,0840,40% ITM 21 d.u.3,770.893,773,571%1,8603,72226.222,003,310.46AMERICANA86,38%
BBASP617PUTR$ 28,5818,30% ATM 21 d.u.0,54-0.460,5410,204%0,130,250217.538,000,190.35EUROPÉIA47,91%
BBASP637PUTR$ 29,5818,31% ATM 21 d.u.1,14-0.711,144,587%0,010,010216.430,001,190EUROPÉIA72,52%
BBASD572CALLR$ 26,3324,66% ITM 21 d.u.2,450.892,45-1,21%0,751,500212.517,002,060.39EUROPÉIA87,99%
BBASC260W4CALLR$ 25,4456,23% ITM 7 d.u.3,180.93,18-2,154%000209.952,002,950.23AMERICANA87,75%
BBASP612PUTR$ 28,3318,63% ATM 21 d.u.0,44-0.390,4412,821%1,0001,99208.149,0000.44EUROPÉIA41,53%
BBASD627CALLR$ 29,0819,47% ATM 21 d.u.0,470.420,4700,430,250,60207.392,0000.47AMERICANA39,64%
BBASD602CALLR$ 27,8320,25% ATM 21 d.u.1,170.711,17-3,306%1,030,451,60207.246,000,560.61EUROPÉIA69,04%
BBASP632PUTR$ 29,3318,39% ATM 21 d.u.0,97-0.650,9716,867%0,350,700195.237,000,940.03EUROPÉIA66,86%
BBASP607PUTR$ 28,0818,46% ATM 21 d.u.0,34-0.330,349,677%0,320,230,40186.866,0000.34EUROPÉIA35,10%
BBASC256CALLR$ 25,08122,88% ITM 2 d.u.3,520.883,521,734%000179.896,003,310.21EUROPÉIA86,15%
BBASC23CALLR$ 21,95152,56% ITM 2 d.u.6,500.986,50-1,664%000162.569,006,440.06EUROPÉIA96,66%