Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 20,36

    -0,40 arrow -1,927%

    • R$ 20,83

      Máxima

    • R$ 20,26

      Mínima

    • 35.729.100,00

      Volume

    • 17/07/26, 18:39:41

      Último Negócio

    • R$ 20,65

      Abertura

    • R$ 732,64

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 25,48%

      IV (1a)

    • 25,34%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBAST187PUTR$ 18,6525,67% OTM 25 d.u.0,08-0.10,08-20,00%0,080,080,0830.221,0000.08EUROPÉIA11,42%
BBASX181PUTR$ 16,8136,49% OTM 107 d.u.0,33-0.120,336,452%0,350,350,353.590,0000.33EUROPÉIA17,90%
BBASH240CALLR$ 23,6526,72% OTM 25 d.u.0,040.060,04-33,333%0,050,040,0510.991,0000.04EUROPÉIA4,76%
BBASS196W4PUTR$ 19,6425,22% ATM 5 d.u.0,05-0.130,0525,00%0,040,030,049.314,0000.05EUROPÉIA14,26%
BBASH260CALLR$ 23,9026,77% OTM 25 d.u.0,030.040,03-25,00%0,040,030,045.255,0000.03AMERICANA3,67%
BBASH25CALLR$ 24,9030,45% OTM 25 d.u.0,020.030,0200,030,020,034.300,0000.02AMERICANA2,21%
BBASH245CALLR$ 24,4027,72% OTM 25 d.u.0,020.030,02-33,333%0,030,020,033.203,0000.02AMERICANA2,45%
BBASH266CALLR$ 24,1528,27% OTM 25 d.u.0,030.040,0300,040,030,042.342,0000.03EUROPÉIA3,46%
BBASH250CALLR$ 24,6529,10% OTM 25 d.u.0,020.030,02-50,00%0,030,020,03968,0000.02EUROPÉIA2,32%
BBASH262CALLR$ 25,9035,62% OTM 25 d.u.0,020.020,0200,020,010,0212.000,0000.02AMERICANA1,85%
BBASH253CALLR$ 25,1531,77% OTM 25 d.u.0,020.030,0200,020,010,02660,0000.02EUROPÉIA2,11%
BBASH26CALLR$ 25,6534,35% OTM 25 d.u.0,020.020,0200,020,010,02200,0000.02EUROPÉIA1,93%
BBASH255CALLR$ 25,4033,08% OTM 25 d.u.0,020.030,0200,020,010,02100,0000.02AMERICANA2,01%
BBAST160PUTR$ 15,9041,40% OTM 25 d.u.0,02-0.020,0200,020,010,0252,0000.02EUROPÉIA2,68%
BBAST157PUTR$ 15,6543,56% OTM 25 d.u.0,02-0.020,0200,020,010,028,0000.02EUROPÉIA2,60%
BBASH285CALLR$ 26,4034,53% OTM 25 d.u.0,010.010,0100,020,010,021,0000.01AMERICANA1,00%
BBASH276CALLR$ 26,1536,86% OTM 25 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,77%
BBAST21PUTR$ 21,6525,82% ITM 25 d.u.1,30-0.711,3027,451%1,080,541,623.202.820,001,290.01EUROPÉIA73,81%
BBAST217PUTR$ 21,4024,80% ATM 25 d.u.1,10-0.671,1026,437%0,370,7302.385.860,001,040.06EUROPÉIA69,56%
BBAST212PUTR$ 20,9024,65% ATM 25 d.u.0,78-0.550,7825,806%0,150,3001.614.550,000,540.24EUROPÉIA58,31%
BBAST289PUTR$ 28,902,81% ITM 25 d.u.8,17-17,8600001.331.100,008,540EUROPÉIA100,00%
BBASH212CALLR$ 20,9026,31% ATM 25 d.u.0,550.450,55-23,611%0,370,060,67935.260,0000.55AMERICANA42,01%
BBASV229PUTR$ 22,9027,07% ITM 63 d.u.2,27-0.712,27-9,20%000768.924,002,540EUROPÉIA75,68%
BBASH217CALLR$ 21,4026,75% ATM 25 d.u.0,380.350,38-20,833%0,390,330,45756.255,0000.38AMERICANA31,55%
BBASH21CALLR$ 21,6526,39% OTM 25 d.u.0,300.290,30-23,077%0,330,250,40748.396,0000.3EUROPÉIA26,58%
BBAST262PUTR$ 25,9040,30% ITM 25 d.u.5,25-0.965,257,143%000640.397,005,540EUROPÉIA96,84%
BBASH205CALLR$ 20,4027,67% ATM 25 d.u.0,820.570,82-18,812%0,720,450,99611.327,0000.82AMERICANA53,26%
BBAST225PUTR$ 22,4019,79% ITM 25 d.u.1,81-0.91,8114,557%0,310,610566.771,002,040EUROPÉIA91,25%
BBAST240PUTR$ 23,6511,44% ITM 25 d.u.2,987-12,9711,654%1,780,053,50556.974,003,290EUROPÉIA99,99%
BBASI181W1CALLR$ 18,1532,91% ITM 35 d.u.2,700.872,700000553.500,002,210.49EUROPÉIA84,68%
BBASU231PUTR$ 23,0618,82% ITM 44 d.u.2,26-0.92,264,63%000534.506,002,700EUROPÉIA90,89%
BBAST245PUTR$ 24,4053,64% ITM 25 d.u.4,041-0.823,683,662%3,552,804,30497.943,004,040EUROPÉIA85,98%
BBAST280PUTR$ 27,6525,43% ITM 25 d.u.6,936-16,680000474.270,007,290EUROPÉIA99,99%
BBASH172CALLR$ 17,1544,08% ITM 25 d.u.3,540.923,54-4,839%000413.347,003,210.33EUROPÉIA89,60%
BBAST266PUTR$ 24,1513,52% ITM 25 d.u.3,481-13,449,554%2,1004,20407.768,003,790EUROPÉIA99,99%
BBASH207CALLR$ 20,6527,85% ATM 25 d.u.0,700.510,70-20,455%0,830,571,09395.267,0000.7EUROPÉIA47,68%
BBASX280PUTR$ 26,0630,60% ITM 107 d.u.4,70-0.814,7002,730,375,08375.530,005,700EUROPÉIA85,56%
BBAST207PUTR$ 20,6525,68% ATM 25 d.u.0,67-0.490,6728,846%0,710,500,92370.874,000,290.38EUROPÉIA52,23%
BBASW251PUTR$ 25,15134,48% ITM 86 d.u.8,78-0.433,570000357.000,004,790EUROPÉIA72,75%
BBASS241W4PUTR$ 24,1470,81% ITM 5 d.u.3,76-0.953,769,302%2,1504,30352.690,003,780EUROPÉIA95,83%
BBASH200CALLR$ 19,9028,09% ATM 25 d.u.1,120.671,12-17,647%1,180,901,45345.763,000,460.66AMERICANA64,05%
BBAST229PUTR$ 22,9020,88% ITM 25 d.u.2,28-0.942,2814,573%2,001,502,50342.147,002,540EUROPÉIA94,79%
BBASH206CALLR$ 20,1528,97% ATM 25 d.u.0,990.620,99-16,102%0,910,641,18311.046,000,210.78EUROPÉIA58,29%
BBAST205PUTR$ 20,4025,34% ATM 25 d.u.0,54-0.430,5435,00%0,490,360,62297.245,000,040.5EUROPÉIA46,13%
BBAST200PUTR$ 19,9026,57% ATM 25 d.u.0,37-0.320,3732,143%0,310,250,37297.068,0000.37EUROPÉIA35,00%
BBAST220PUTR$ 21,9022,84% ITM 25 d.u.1,43-0.791,4316,26%1,150,302,00289.583,001,540EUROPÉIA80,79%
BBASI206CALLR$ 20,5626,50% ATM 44 d.u.1,030.571,03-17,60%0,450,890287.268,0001.03EUROPÉIA52,45%
BBAST222PUTR$ 22,1523,18% ITM 25 d.u.1,64-0.831,6418,841%0,930,051,80276.812,001,790EUROPÉIA84,47%
BBAST215PUTR$ 21,1525,01% ATM 25 d.u.0,94-0.610,9423,684%0,920,691,15272.303,000,790.15EUROPÉIA64,02%
BBASI204CALLR$ 20,3127,01% ATM 44 d.u.1,180.611,18-13,869%1,351,101,60247.992,000,051.13AMERICANA56,61%