Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 28,90

    -0,03 arrow -0,104%

    • R$ 29,05

      Máxima

    • R$ 28,73

      Mínima

    • 12.319.300,00

      Volume

    • 02/05/25, 18:39:59

      Último Negócio

    • R$ 28,90

      Abertura

    • R$ 356,39

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 21,14%

      IV (1a)

    • 17,61%

      EWMA (1a)

    • 0,77

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASE320CALLR$ 31,4523,70% OTM 9 d.u.0,020.040,0200,030,020,03000.02AMERICANA3,54%
BBASE307CALLR$ 30,2022,50% ATM 9 d.u.0,120.180,12-7,692%0,120,110,1325.173,0000.12EUROPÉIA17,18%
BBASQ247PUTR$ 24,2043,42% OTM 9 d.u.0,01-0.010,01-50,00%0,020,010,02414,0000.01EUROPÉIA1,47%
BBASQ245PUTR$ 23,9550,39% OTM 9 d.u.0,02-0.020,0200,020,010,02381,0000.02EUROPÉIA2,42%
BBASQ255PUTR$ 24,9537,00% OTM 9 d.u.0,01-0.010,01-66,667%0,020,010,02264,0000.01EUROPÉIA1,65%
BBASQ252PUTR$ 24,7043,39% OTM 9 d.u.0,02-0.020,0200,020,010,02246,0000.02EUROPÉIA2,67%
BBASQ265W2PUTR$ 26,5039,34% OTM 4 d.u.0,02-0.030,0200,020,010,02100,0000.02EUROPÉIA3,87%
BBASE332CALLR$ 32,7032,78% OTM 9 d.u.0,020.030,02100,00%0,020,010,02100,0000.02EUROPÉIA2,56%
BBASE327CALLR$ 32,2026,19% OTM 9 d.u.0,010.020,01-50,00%0,020,010,0230,0000.01EUROPÉIA1,72%
BBASQ250PUTR$ 24,4545,72% OTM 9 d.u.0,02-0.020,0200,020,010,026,0000.02EUROPÉIA2,58%
BBASE325CALLR$ 31,9527,44% OTM 9 d.u.0,020.030,02100,00%0,020,010,022,0000.02AMERICANA3,07%
BBASQ259PUTR$ 23,7052,75% OTM 9 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,35%
BBASR211PUTR$ 20,4245,95% OTM 33 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,75%
BBASR499PUTR$ 21,1741,90% OTM 33 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,83%
BBASN310PUTR$ 12,7039,93% OTM 204 d.u.0,0100,0100,020,010,02000.01EUROPÉIA0,81%
BBASD335CALLR$ 33,5019,14% OTM 492 d.u.4,600.74,60-1,075%0,851,7003.450.000,0004.6EUROPÉIA60,37%
BBASE295CALLR$ 28,9525,60% ATM 9 d.u.0,600.530,609,091%0,540,450,63357.482,0000.6AMERICANA51,44%
BBASF268CALLR$ 26,2926,91% ITM 33 d.u.3,220.883,223,205%0,430,860319.260,002,610.61EUROPÉIA86,39%
BBASF291CALLR$ 28,5422,09% ATM 33 d.u.1,390.661,396,107%1,220,402,05275.940,000,361.03AMERICANA62,93%
BBASQ295PUTR$ 28,9521,64% ATM 9 d.u.0,43-0.460,43-18,868%0,420,190,65266.019,000,050.38EUROPÉIA47,97%
BBASE297CALLR$ 29,2023,72% ATM 9 d.u.0,440.460,444,762%0,380,290,46214.780,0000.44EUROPÉIA44,07%
BBASE260CALLR$ 25,4554,47% ITM 9 d.u.3,700.913,703,352%0,080,150205.345,003,450.25AMERICANA89,04%
BBASF255CALLR$ 25,5430,27% ITM 33 d.u.3,930.913,933,15%1,853,700190.972,003,360.57AMERICANA89,05%
BBASF301CALLR$ 29,5420,30% ATM 33 d.u.0,780.490,785,405%0,660,320,99177.105,0000.78AMERICANA45,89%
BBASE290CALLR$ 28,4528,56% ATM 9 d.u.0,950.660,957,955%0,730,451,00177.021,000,450.5AMERICANA63,68%
BBASF316CALLR$ 31,0418,71% OTM 33 d.u.0,240.220,24-4,00%0,140,040,25171.441,0000.24AMERICANA20,11%
BBASQ285PUTR$ 27,9526,94% ATM 9 d.u.0,19-0.220,19-17,391%0,210,160,25149.440,0000.19EUROPÉIA23,50%
BBASF283CALLR$ 27,7923,70% ATM 33 d.u.1,950.761,955,978%1,290,512,06145.362,001,110.84EUROPÉIA72,99%
BBASB738CALLR$ 34,0720,03% OTM 204 d.u.1,370.411,372,239%1,180,571,78142.862,0001.37EUROPÉIA33,75%
BBASE287CALLR$ 28,2030,38% ATM 9 d.u.1,150.71,1525,00%0,920,491,34140.711,000,700.45EUROPÉIA68,41%
BBASE277CALLR$ 27,2034,69% ITM 9 d.u.1,980.851,985,319%1,651,292,00135.873,001,700.28EUROPÉIA83,22%
BBASF281CALLR$ 27,5424,56% ATM 33 d.u.2,160.782,164,854%0,090,180129.429,001,360.8AMERICANA75,47%
BBASR278PUTR$ 27,2922,04% OTM 33 d.u.0,21-0.170,21-8,696%0,400,080,72124.833,0000.21EUROPÉIA18,61%
BBASF308CALLR$ 30,2919,25% ATM 33 d.u.0,450.350,454,651%0,360,230,49119.289,0000.45EUROPÉIA32,10%
BBASQ290PUTR$ 28,4523,59% ATM 9 d.u.0,27-0.320,27-22,857%0,320,250,39119.225,0000.27EUROPÉIA33,22%
BBASF286CALLR$ 28,0423,27% ATM 33 d.u.1,760.731,766,667%0,400,800110.089,000,860.9AMERICANA69,81%
BBASF239CALLR$ 23,4231,37% ITM 33 d.u.5,900.985,9013,462%000107.442,005,480.42EUROPÉIA97,41%
BBASG236CALLR$ 23,6925,58% ITM 53 d.u.5,880.985,8815,976%000103.489,005,210.67AMERICANA96,92%
BBASE285CALLR$ 27,9531,71% ATM 9 d.u.1,350.751,358,871%1,231,001,4596.892,000,950.4AMERICANA72,75%
BBASF235CALLR$ 22,4232,81% ITM 33 d.u.6,870.996,878,019%00096.183,006,480.39EUROPÉIA98,69%
BBASR283PUTR$ 27,7920,83% ATM 33 d.u.0,28-0.220,28-12,50%0,350,240,4693.177,0000.28EUROPÉIA23,96%
BBASR316PUTR$ 31,0415,76% ITM 33 d.u.1,77-0.821,77-4,839%00090.263,002,140EUROPÉIA83,70%
BBASQ292PUTR$ 28,7022,07% ATM 9 d.u.0,33-0.380,33-17,50%0,090,18088.974,0000.33EUROPÉIA39,86%
BBASE292CALLR$ 28,7027,18% ATM 9 d.u.0,770.60,7716,667%0,760,511,0088.668,000,200.57EUROPÉIA57,92%
BBASR298PUTR$ 29,2918,52% ATM 33 d.u.0,72-0.470,72-6,494%0,010,01087.970,000,390.33EUROPÉIA49,18%
BBASF225CALLR$ 21,4272,63% ITM 33 d.u.8,200.918,2018,156%00086.920,007,480.72EUROPÉIA85,83%
BBASF256CALLR$ 23,9230,76% ITM 33 d.u.5,420.975,424,231%3,7507,5086.692,004,980.44EUROPÉIA96,38%
BBASE302CALLR$ 29,7022,32% ATM 9 d.u.0,230.30,234,545%0,350,090,6086.666,0000.23EUROPÉIA28,83%
BBASF296CALLR$ 29,0421,32% ATM 33 d.u.1,070.581,077,00%0,760,451,0786.653,0001.07AMERICANA54,75%
BBASR281PUTR$ 27,5421,35% ATM 33 d.u.0,24-0.190,24-14,286%0,220,090,3686.062,0000.24EUROPÉIA21,02%