Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 03/05/24, 19:00:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 28,28

    0,57 arrow +2,057%

    • R$ 28,36

      Máxima

    • R$ 27,90

      Mínima

    • 17.315.600,00

      Volume

    • 03/05/24, 18:38:41

      Último Negócio

    • R$ 28,02

      Abertura

    • R$ 488,72

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 19,35%

      IV (1a)

    • 16,96%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASE615CALLR$ 30,2123,57% OTM 9 d.u.0,050.090,0525,00%0,050,040,0510.030,0000.05AMERICANA8,07%
BBASQ535PUTR$ 26,2128,03% OTM 9 d.u.0,04-0.060,04-42,857%0,040,030,046.704,0000.04EUROPÉIA6,73%
BBASQ550PUTR$ 26,9626,08% ATM 9 d.u.0,10-0.140,10-47,368%0,090,080,1022.533,0000.1EUROPÉIA14,93%
BBASE635CALLR$ 31,2127,13% OTM 9 d.u.0,020.040,0200,020,010,021.291,0000.02AMERICANA3,16%
BBASX339PUTR$ 14,9535,48% OTM 162 d.u.0,0100,0100,020,010,02000.01EUROPÉIA0,84%
BBASF560CALLR$ 27,4716,09% ATM 33 d.u.1,470.791,4731,25%1,561,351,772.229.000,000,810.66AMERICANA77,71%
BBASF570CALLR$ 27,9716,58% ATM 33 d.u.1,130.691,1336,145%0,910,301,52751.878,000,310.82AMERICANA66,91%
BBASF54CALLR$ 26,7214,98% ITM 33 d.u.2,070.922,0727,778%000746.274,001,560.51EUROPÉIA90,89%
BBASE575CALLR$ 28,2121,78% ATM 9 d.u.0,570.580,5778,125%0,510,400,62611.033,000,070.5AMERICANA56,06%
BBASF580CALLR$ 28,4716,87% ATM 33 d.u.0,840.580,8442,373%0,680,211,14452.223,0000.84AMERICANA55,52%
BBASR560PUTR$ 27,4720,99% ATM 33 d.u.0,35-0.260,35-36,364%0,410,310,50442.247,0000.35EUROPÉIA28,47%
BBASE555CALLR$ 27,2122,41% ATM 9 d.u.1,290.851,2950,00%0,730,081,38436.050,001,070.22AMERICANA84,11%
BBASE565CALLR$ 27,7122,36% ATM 9 d.u.0,900.730,9060,714%0,660,370,95405.970,000,570.33AMERICANA71,59%
BBASQ570PUTR$ 27,9622,78% ATM 9 d.u.0,29-0.350,29-49,123%0,370,290,45350.830,0000.29EUROPÉIA36,29%
BBASG545CALLR$ 26,7213,08% ITM 53 d.u.2,340.922,3423,158%000288.000,001,560.78AMERICANA91,50%
BBASF550CALLR$ 26,9715,46% ATM 33 d.u.1,860.881,8627,397%3,0406,08287.561,001,310.55AMERICANA86,95%
BBASE590CALLR$ 28,4621,73% ATM 9 d.u.0,440.490,4491,304%0,370,190,54250.859,0000.44EUROPÉIA47,53%
BBASE585CALLR$ 28,7122,11% ATM 9 d.u.0,340.410,3488,889%0,240,100,37241.336,0000.34AMERICANA39,32%
BBASR570PUTR$ 27,9720,17% ATM 33 d.u.0,48-0.340,48-36,842%0,560,440,69236.522,0000.48EUROPÉIA36,40%
BBASF575CALLR$ 28,2217,30% ATM 33 d.u.1,000.631,0042,857%0,180,350236.495,000,060.94EUROPÉIA60,82%
BBASF568CALLR$ 27,728,73% ATM 33 d.u.1,080.881,0810,204%0,860,011,70232.270,000,560.52EUROPÉIA87,62%
BBASE570CALLR$ 27,9621,79% ATM 9 d.u.0,720.660,7271,429%0,520,041,00214.063,000,320.4EUROPÉIA64,38%
BBASR54PUTR$ 26,7221,31% OTM 33 d.u.0,19-0.160,19-40,625%0,170,130,21210.349,0000.19EUROPÉIA17,93%
BBASE475CALLR$ 23,2153,72% ITM 9 d.u.5,200.985,2018,182%000209.050,005,070.13EUROPÉIA97,39%
BBASR568PUTR$ 27,7220,84% ATM 33 d.u.0,42-0.30,42-35,385%0,330,150,50184.304,0000.42EUROPÉIA32,52%
BBASR580PUTR$ 28,4720,62% ATM 33 d.u.0,70-0.430,70-30,693%0,660,550,77169.870,000,190.51EUROPÉIA45,97%
BBASQ565PUTR$ 27,7124,49% ATM 9 d.u.0,24-0.290,24-46,667%0,250,200,30167.254,0000.24EUROPÉIA30,26%
BBASQ575PUTR$ 28,2123,73% ATM 9 d.u.0,41-0.430,41-43,056%1,300,102,50166.330,0000.41EUROPÉIA44,57%
BBASQ590PUTR$ 28,4622,76% ATM 9 d.u.0,51-0.510,51-42,045%0,520,460,57160.824,000,180.33EUROPÉIA52,44%
BBASF555CALLR$ 27,2215,43% ATM 33 d.u.1,650.851,6522,222%000145.571,001,060.59EUROPÉIA83,18%
BBASF545CALLR$ 26,4713,40% ITM 33 d.u.2,280.962,2824,59%000138.416,001,810.47AMERICANA95,46%
BBASE59CALLR$ 28,9623,04% ATM 9 d.u.0,270.340,27107,692%0,220,150,30133.146,0000.27EUROPÉIA32,24%
BBASE560CALLR$ 27,4621,90% ATM 9 d.u.1,080.81,0854,286%0,930,611,24115.642,000,820.26EUROPÉIA78,88%
BBASF600CALLR$ 29,4717,27% ATM 33 d.u.0,420.360,4261,538%0,380,280,48112.546,0000.42AMERICANA33,78%
BBASF590CALLR$ 28,9717,23% ATM 33 d.u.0,610.470,6152,50%0,690,470,90105.784,0000.61AMERICANA44,25%
BBASF588CALLR$ 28,7217,59% ATM 33 d.u.0,740.520,7448,00%1,280,562,00102.222,0000.74EUROPÉIA49,72%
BBASF535CALLR$ 26,2212,13% ITM 33 d.u.2,510.982,5125,50%2,600,205,0093.135,002,060.45EUROPÉIA98,17%
BBASQ585PUTR$ 28,7124,17% ATM 9 d.u.0,68-0.580,68-36,449%0,180,35088.566,000,430.25EUROPÉIA59,93%
BBASF595CALLR$ 29,2216,03% ATM 33 d.u.0,460.40,4639,394%0,400,150,6486.217,0000.46EUROPÉIA38,24%
BBASF605CALLR$ 29,7217,19% ATM 33 d.u.0,340.310,3454,545%0,340,020,6586.146,0000.34EUROPÉIA28,91%
BBASR550PUTR$ 26,9721,02% ATM 33 d.u.0,23-0.190,23-41,026%0,250,200,3085.665,0000.23EUROPÉIA20,91%
BBASE595CALLR$ 29,2122,57% ATM 9 d.u.0,190.260,1990,00%0,160,130,1985.349,0000.19AMERICANA25,11%
BBASH427CALLR$ 21,3824,95% ITM 73 d.u.7,700.997,7012,245%00077.000,006,900.8EUROPÉIA98,92%
BBASR555PUTR$ 27,2221,15% ATM 33 d.u.0,29-0.220,29-36,957%0,400,170,6271.673,0000.29EUROPÉIA24,73%
BBASR575PUTR$ 28,2220,55% ATM 33 d.u.0,59-0.380,59-30,588%0,250,50071.509,0000.59EUROPÉIA41,28%
BBASQ560PUTR$ 27,4626,16% ATM 9 d.u.0,20-0.240,20-42,857%0,190,150,2360.561,0000.2EUROPÉIA25,32%
BBASE550CALLR$ 26,9621,84% ATM 9 d.u.1,500.91,5041,509%1,320,891,7555.318,001,320.18EUROPÉIA89,43%
BBASR588PUTR$ 28,7220,65% ATM 33 d.u.0,82-0.480,82-28,696%0,510,011,0051.068,000,440.38EUROPÉIA50,64%
BBASQ59PUTR$ 28,9624,77% ATM 9 d.u.0,85-0.650,85-37,50%1,370,232,5050.356,000,680.17EUROPÉIA66,70%
BBASQ610PUTR$ 29,9627,35% ITM 9 d.u.1,66-0.841,66-27,826%00047.487,001,680EUROPÉIA85,37%