Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 21,94

    0,31 arrow +1,433%

    • R$ 22,18

      Máxima

    • R$ 21,75

      Mínima

    • 31.430.300,00

      Volume

    • 31/10/25, 18:39:54

      Último Negócio

    • R$ 21,76

      Abertura

    • R$ 690,88

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,81%

      IV (1a)

    • 27,07%

      EWMA (1a)

    • 0,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASK234CALLR$ 23,4227,88% OTM 15 d.u.0,170.210,1730,769%0,160,150,17127.488,0000.17AMERICANA18,94%
BBASK252CALLR$ 24,9230,57% OTM 15 d.u.0,040.060,0400,040,030,0410.188,0000.04AMERICANA5,04%
BBASK26CALLR$ 25,6732,06% OTM 15 d.u.0,020.030,02100,00%0,030,020,037.710,0000.02EUROPÉIA2,58%
BBASK255CALLR$ 25,1730,75% OTM 15 d.u.0,030.050,0300,040,030,044.722,0000.03EUROPÉIA3,88%
BBASL268CALLR$ 26,4426,20% OTM 35 d.u.0,040.050,0433,333%0,040,030,044.094,0000.04EUROPÉIA3,80%
BBASK257CALLR$ 25,4232,61% OTM 15 d.u.0,030.040,0300,030,020,032.895,0000.03AMERICANA3,65%
BBASL275CALLR$ 27,1926,32% OTM 35 d.u.0,020.030,0200,030,020,03120,0000.02AMERICANA2,01%
BBASL273CALLR$ 26,9425,30% OTM 35 d.u.0,020.030,0200,030,020,036,0000.02EUROPÉIA2,10%
BBASX194PUTR$ 19,4430,20% OTM 35 d.u.0,12-0.10,12-14,286%0,120,110,1325.287,0000.12EUROPÉIA11,92%
BBASL255CALLR$ 25,1923,53% OTM 35 d.u.0,080.090,0800,090,080,103.964,0000.08AMERICANA7,88%
BBASL28CALLR$ 27,6928,33% OTM 35 d.u.0,020.020,0200,020,010,02412,0000.02AMERICANA1,85%
BBASK265CALLR$ 26,1731,90% OTM 15 d.u.0,010.020,0100,020,010,0218,0000.01EUROPÉIA1,37%
BBASK262CALLR$ 25,9233,76% OTM 15 d.u.0,020.030,0200,020,010,022,0000.02AMERICANA2,44%
BBASK219CALLR$ 21,9229,21% ATM 15 d.u.0,720.560,7233,333%0,500,150,841.140.070,000,020.7AMERICANA53,42%
BBASK211CALLR$ 21,1723,99% ATM 15 d.u.1,100.781,108,911%1,441,001,871.032.810,000,770.33EUROPÉIA76,22%
BBASA25CALLR$ 9,3189,73% ITM 51 d.u.12,900.9912,9018,024%000804.593,0012,630.27EUROPÉIA97,65%
BBASK221CALLR$ 22,1728,96% ATM 15 d.u.0,590.50,5928,261%0,610,510,70748.046,0000.59EUROPÉIA47,07%
BBASL214CALLR$ 21,4425,10% ATM 35 d.u.1,320.691,3216,814%1,060,301,82681.491,000,500.82EUROPÉIA65,27%
BBASW255W1PUTR$ 25,5045,75% ITM 5 d.u.3,50-0.993,50-4,632%000605.270,003,560EUROPÉIA99,00%
BBASK215W2CALLR$ 21,5034,54% ATM 10 d.u.0,910.660,9121,333%0,350,700598.807,000,440.47AMERICANA63,12%
BBASX248PUTR$ 24,4421,30% ITM 35 d.u.2,18-0.862,18-8,403%1,3002,60581.372,002,500EUROPÉIA87,93%
BBASD269CALLR$ 26,6126,23% OTM 115 d.u.0,540.250,54-1,818%0,400,250,54535.200,0000.54EUROPÉIA19,97%
BBASK216CALLR$ 21,6728,21% ATM 15 d.u.0,840.630,8415,068%0,920,741,10529.010,000,270.57EUROPÉIA60,18%
BBASK214CALLR$ 21,4229,41% ATM 15 d.u.1,020.681,0218,605%1,010,861,17483.902,000,520.5AMERICANA65,77%
BBASW224PUTR$ 22,4229,04% ATM 15 d.u.0,79-0.560,79-16,842%0,730,401,05453.200,000,480.31EUROPÉIA59,16%
BBASW220W1PUTR$ 22,0025,01% ATM 5 d.u.0,31-0.490,31-26,19%0,710,021,40436.902,000,060.25EUROPÉIA50,87%
BBASW221PUTR$ 22,1728,53% ATM 15 d.u.0,64-0.50,64-20,00%0,700,500,90402.657,000,230.41EUROPÉIA52,93%
BBASK215W1CALLR$ 21,5030,43% ATM 5 d.u.0,670.710,6742,553%0,260,510375.669,000,440.23AMERICANA69,55%
BBASK191CALLR$ 19,1732,27% ITM 15 d.u.2,940.972,948,889%0,380,750360.860,002,770.17EUROPÉIA96,19%
BBASK224CALLR$ 22,4228,91% ATM 15 d.u.0,480.440,4829,73%0,450,350,54354.242,0000.48AMERICANA40,81%
BBASW216PUTR$ 21,6730,03% ATM 15 d.u.0,44-0.380,44-18,519%0,530,400,65332.968,0000.44EUROPÉIA40,59%
BBASK179CALLR$ 17,9267,07% ITM 15 d.u.4,310.914,318,564%0,010,010328.418,004,020.29AMERICANA88,54%
BBASL216CALLR$ 21,6923,94% ATM 35 d.u.1,130.651,1314,141%1,250,711,80324.457,000,250.88AMERICANA61,27%
BBASL228CALLR$ 22,4424,12% ATM 35 d.u.0,740.50,7419,355%0,650,201,10322.236,0000.74EUROPÉIA46,23%
BBASW29PUTR$ 28,6744,86% ITM 15 d.u.6,517-0.996,42-8,936%000301.878,006,730EUROPÉIA99,24%
BBASL21CALLR$ 21,1925,62% ATM 35 d.u.1,500.731,5016,279%1,030,321,74298.039,000,750.75AMERICANA69,34%
BBASK209CALLR$ 20,9230,39% ATM 15 d.u.1,390.781,3915,833%1,270,641,90289.403,001,020.37AMERICANA76,10%
BBASX225PUTR$ 22,1925,28% ATM 35 d.u.0,75-0.450,75-14,773%0,950,501,40284.254,000,250.5EUROPÉIA49,03%
BBASL225CALLR$ 22,1924,75% ATM 35 d.u.0,880.550,8818,919%0,800,591,00275.951,0000.88AMERICANA51,07%
BBASK220W1CALLR$ 22,0026,09% ATM 5 d.u.0,320.510,3252,381%0,380,260,50265.312,0000.32AMERICANA49,10%
BBASL233CALLR$ 22,9423,59% ATM 35 d.u.0,520.40,5220,93%0,080,150257.903,0000.52EUROPÉIA36,48%
BBASW214PUTR$ 21,4230,72% ATM 15 d.u.0,36-0.320,36-20,00%0,500,250,75251.662,0000.36EUROPÉIA34,98%
BBASK206CALLR$ 20,6731,49% ITM 15 d.u.1,600.821,6011,888%1,991,252,72247.579,001,270.33EUROPÉIA79,91%
BBASL206CALLR$ 20,6926,02% ITM 35 d.u.1,870.81,8710,651%1,350,502,20238.011,001,250.62AMERICANA77,12%
BBASL230CALLR$ 22,6923,73% ATM 35 d.u.0,620.450,6219,231%0,690,400,98227.977,0000.62AMERICANA41,29%
BBASK204CALLR$ 20,4231,20% ITM 15 d.u.1,800.861,8014,65%1,260,472,05213.251,001,520.28AMERICANA84,30%
BBASW540PUTR$ 23,6725,06% ITM 15 d.u.1,64-0.861,64-15,897%0,460,910212.248,001,730EUROPÉIA87,40%
BBASX243PUTR$ 23,4424,17% ITM 35 d.u.1,46-0.691,46-13,609%0,490,970210.069,001,500EUROPÉIA71,87%
BBASX24PUTR$ 23,9424,51% ITM 35 d.u.1,84-0.761,84-8,911%0,160,310206.713,002,000EUROPÉIA78,91%
BBASW219PUTR$ 21,9229,64% ATM 15 d.u.0,54-0.440,54-20,588%0,570,400,74204.183,0000.54EUROPÉIA46,67%