Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 23,86

    -0,37 arrow -1,527%

    • R$ 24,68

      Máxima

    • R$ 23,69

      Mínima

    • 38.122.400,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 24,46

      Abertura

    • R$ 918,10

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 32,67%

      IV (1a)

    • 28,55%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASD297CALLR$ 29,5234,86% OTM 23 d.u.0,030.030,03-25,00%0,030,020,031.186,0000.03AMERICANA2,49%
BBASD288CALLR$ 28,7734,25% OTM 23 d.u.0,050.050,05-16,667%0,050,040,05148,0000.05EUROPÉIA4,05%
BBASO210PUTR$ 20,7360,44% OTM 4 d.u.0,02-0.030,02100,00%0,030,020,03120,0000.02EUROPÉIA3,32%
BBASD29CALLR$ 29,7736,05% OTM 23 d.u.0,030.030,03-25,00%0,030,020,033,0000.03EUROPÉIA2,40%
BBASD303CALLR$ 30,3338,66% OTM 23 d.u.0,030.030,0300,030,020,03000.03EUROPÉIA2,21%
BBASQ229PUTR$ 22,7533,29% ATM 41 d.u.0,60-0.280,6017,647%0,640,600,679.809,0000.6EUROPÉIA32,81%
BBASD30CALLR$ 30,7738,20% OTM 23 d.u.0,020.020,02-33,333%0,020,010,022,0000.02EUROPÉIA1,54%
BBASD308CALLR$ 30,8340,91% OTM 23 d.u.0,030.030,0300,020,010,02000.03EUROPÉIA2,07%
BBASD322CALLR$ 32,0243,38% OTM 23 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,32%
BBASO255PUTR$ 25,2342,98% ITM 4 d.u.1,43-0.831,4324,348%1,271,001,5519.121.400,001,370.06EUROPÉIA84,62%
BBASC255CALLR$ 25,2339,94% OTM 4 d.u.0,090.150,09-50,00%0,170,070,271.936.540,0000.09EUROPÉIA13,70%
BBASQ239PUTR$ 23,7532,47% ATM 41 d.u.0,95-0.40,9514,458%0,140,270897.334,0000.95EUROPÉIA44,78%
BBASO250PUTR$ 24,7345,70% ATM 4 d.u.1,06-0.711,0635,897%0,960,471,44770.447,000,870.19EUROPÉIA73,07%
BBASO245PUTR$ 24,2341,74% ATM 4 d.u.0,68-0.590,6838,776%0,510,120,90667.021,000,370.31EUROPÉIA61,01%
BBASP242PUTR$ 24,0232,10% ATM 23 d.u.0,86-0.460,8616,216%0,810,700,91577.798,000,160.7EUROPÉIA49,80%
BBASO243PUTR$ 23,9843,63% ATM 4 d.u.0,56-0.510,5640,00%0,040,080577.692,000,120.44EUROPÉIA53,24%
BBASO257PUTR$ 25,4849,42% ITM 4 d.u.1,69-0.841,6932,031%0,050,100539.814,001,620.07EUROPÉIA85,38%
BBASO253PUTR$ 24,9846,87% ATM 4 d.u.1,26-0.761,2632,632%1,470,602,34507.753,001,120.14EUROPÉIA77,98%
BBASD242CALLR$ 24,0231,98% ATM 23 d.u.0,980.540,98-21,60%1,000,751,25451.537,0000.98AMERICANA50,21%
BBASP5PUTR$ 24,2734,24% ATM 23 d.u.1,05-0.51,0525,00%0,890,251,53437.381,000,410.64EUROPÉIA54,05%
BBASO248PUTR$ 24,4835,11% ATM 4 d.u.0,77-0.70,7724,194%0,710,580,84429.219,000,620.15EUROPÉIA71,07%
BBASP342PUTR$ 34,0258,80% ITM 23 d.u.9,81-0.979,819,00%000413.950,0010,160EUROPÉIA97,83%
BBASE249CALLR$ 24,7532,00% ATM 41 d.u.1,060.481,06-17,188%1,530,802,25400.582,0001.06AMERICANA42,68%
BBASD251CALLR$ 24,7734,66% ATM 23 d.u.0,730.420,73-17,978%0,830,561,09350.129,0000.73EUROPÉIA38,34%
BBASC243CALLR$ 23,9840,34% ATM 4 d.u.0,450.490,45-32,836%0,170,340348.064,0000.45AMERICANA46,67%
BBASO269PUTR$ 26,2360,60% ITM 4 d.u.2,42-0.882,4224,103%0,150,300347.982,002,370.05EUROPÉIA89,46%
BBASO238PUTR$ 23,4837,16% ATM 4 d.u.0,26-0.340,2613,043%0,230,060,40330.725,0000.26EUROPÉIA35,81%
BBASP252PUTR$ 25,0231,94% ATM 23 d.u.1,43-0.631,4320,168%0,770,021,52328.734,001,160.27EUROPÉIA66,18%
BBASP247PUTR$ 24,5232,20% ATM 23 d.u.1,13-0.541,1320,213%1,050,751,35317.769,000,660.47EUROPÉIA58,21%
BBASD216CALLR$ 21,2732,26% ITM 23 d.u.2,940.912,94-15,517%2,361,323,40314.671,002,590.35EUROPÉIA89,47%
BBASO264W4PUTR$ 26,2135,52% ITM 9 d.u.2,30-0.92,3047,436%000307.913,002,350EUROPÉIA91,37%
BBASD247CALLR$ 24,5230,48% ATM 23 d.u.0,710.450,71-25,263%0,840,501,17305.197,0000.71AMERICANA41,55%
BBASO260PUTR$ 25,7348,24% ITM 4 d.u.1,90-0.881,9026,667%1,831,652,00273.653,001,870.03EUROPÉIA89,21%
BBASD252CALLR$ 25,0229,54% ATM 23 d.u.0,500.360,50-30,556%0,800,491,11273.592,0000.5AMERICANA32,87%
BBASC250CALLR$ 24,7345,61% ATM 4 d.u.0,240.290,24-25,00%0,200,100,30263.632,0000.24EUROPÉIA26,89%
BBASD218CALLR$ 21,5229,76% ITM 23 d.u.2,690.912,69-17,231%000263.289,002,340.35AMERICANA89,16%
BBASR331PUTR$ 33,1695,16% ITM 65 d.u.10,384-0.647,940000262.020,009,300EUROPÉIA80,33%
BBASC240CALLR$ 23,7338,08% ATM 4 d.u.0,550.570,55-38,202%1,670,303,04251.869,000,130.42EUROPÉIA55,29%
BBASD256CALLR$ 25,2731,70% OTM 23 d.u.0,480.330,48-22,581%0,650,360,94249.410,0000.48EUROPÉIA30,03%
BBASP251PUTR$ 24,7733,67% ATM 23 d.u.1,32-0.581,3224,528%0,350,700249.263,000,910.41EUROPÉIA61,88%
BBASC245CALLR$ 24,2338,32% ATM 4 d.u.0,320.40,32-40,741%0,050,100248.795,0000.32EUROPÉIA38,20%
BBASO240PUTR$ 23,7332,90% ATM 4 d.u.0,31-0.420,313,333%0,330,210,45248.040,0000.31EUROPÉIA43,61%
BBASC248CALLR$ 24,4838,82% ATM 4 d.u.0,240.320,24-41,463%0,320,050,58237.347,0000.24AMERICANA30,61%
BBASD237CALLR$ 23,5232,74% ATM 23 d.u.1,270.621,27-18,59%0,350,700226.952,000,340.93AMERICANA58,54%
BBASD221CALLR$ 21,7730,95% ITM 23 d.u.2,490.882,49-15,306%2,251,403,10205.583,002,090.4EUROPÉIA85,55%
BBASC233CALLR$ 22,9840,87% ATM 4 d.u.1,080.791,08-25,517%0,260,510205.567,000,880.2AMERICANA77,16%
BBASP241PUTR$ 23,7733,09% ATM 23 d.u.0,77-0.420,7722,222%0,560,180,94202.215,0000.77EUROPÉIA45,76%
BBASQ285PUTR$ 28,5033,21% ITM 41 d.u.4,25-0.864,250000191.653,004,640EUROPÉIA89,17%
BBASC230CALLR$ 22,7342,23% ATM 4 d.u.1,290.841,29-21,341%0,010,010189.643,001,130.16EUROPÉIA82,23%
BBASD264CALLR$ 25,7730,91% OTM 23 d.u.0,330.260,33-26,667%0,480,300,65181.617,0000.33EUROPÉIA22,83%