Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 27,54

    -0,14 arrow -0,506%

    • R$ 27,82

      Máxima

    • R$ 27,54

      Mínima

    • 17.116.600,00

      Volume

    • 17/05/24, 18:39:57

      Último Negócio

    • R$ 27,70

      Abertura

    • R$ 474,35

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 16,83%

      IV (1a)

    • 18,07%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBASR524PUTR$ 25,7219,33% OTM 23 d.u.0,06-0.080,06-14,286%0,060,050,066.333,0000.06EUROPÉIA8,94%
BBASF615CALLR$ 30,2218,28% OTM 23 d.u.0,050.080,05-16,667%0,050,040,053.572,0000.05EUROPÉIA6,75%
BBASR510PUTR$ 24,9722,54% OTM 23 d.u.0,04-0.050,0400,040,030,04544,0000.04EUROPÉIA5,72%
BBASR470PUTR$ 22,9728,80% OTM 23 d.u.0,01-0.010,01-50,00%0,020,010,0240,0000.01EUROPÉIA1,47%
BBASR49PUTR$ 24,0922,51% OTM 23 d.u.0,01-0.010,01-50,00%0,020,010,027,0000.01EUROPÉIA1,75%
BBASV340PUTR$ 15,9740,06% OTM 108 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,54%
BBASR588PUTR$ 28,7213,73% ATM 23 d.u.1,00-0.761,00-4,762%0,850,401,305.340.940,001,180EUROPÉIA77,22%
BBASF588CALLR$ 28,7217,78% ATM 23 d.u.0,270.30,27-10,00%0,240,150,321.488.950,0000.27EUROPÉIA27,86%
BBASU705PUTR$ 34,7228,93% ITM 88 d.u.6,00-0.846,0000001.260.000,007,180EUROPÉIA88,00%
BBASF560CALLR$ 27,4720,17% ATM 23 d.u.0,880.610,88-5,376%0,820,750,88406.410,000,070.81AMERICANA58,16%
BBASR580PUTR$ 28,4714,49% ATM 23 d.u.0,84-0.680,84-4,545%1,400,362,44360.172,000,930EUROPÉIA69,48%
BBASF402CALLR$ 19,0975,54% ITM 23 d.u.8,780.968,78-0,454%0,841,680338.938,008,450.33EUROPÉIA93,87%
BBASF570CALLR$ 27,9718,01% ATM 23 d.u.0,550.480,55-8,333%0,590,550,63251.462,0000.55AMERICANA46,26%
BBASR568PUTR$ 27,7215,11% ATM 23 d.u.0,43-0.440,43-14,00%0,490,420,55230.821,000,180.25EUROPÉIA46,24%
BBASF575CALLR$ 28,2218,20% ATM 23 d.u.0,450.420,45-4,255%0,420,370,47209.474,0000.45EUROPÉIA39,92%
BBASR560PUTR$ 27,4715,89% ATM 23 d.u.0,35-0.370,35-7,895%0,400,280,51185.726,0000.35EUROPÉIA39,12%
BBASF580CALLR$ 28,4718,24% ATM 23 d.u.0,360.360,36-10,00%0,330,300,36177.974,0000.36AMERICANA33,91%
BBASR570PUTR$ 27,9714,99% ATM 23 d.u.0,55-0.520,55-8,333%0,530,310,75168.711,000,430.12EUROPÉIA54,09%
BBASF535CALLR$ 26,2221,91% ITM 23 d.u.1,800.831,80-3,226%1,370,502,23158.997,001,320.48EUROPÉIA81,28%
BBASF568CALLR$ 27,7219,15% ATM 23 d.u.0,710.550,71-2,74%0,520,190,84148.154,0000.71EUROPÉIA52,53%
BBASR550PUTR$ 26,9716,61% ATM 23 d.u.0,21-0.250,21-16,00%0,240,200,27121.463,0000.21EUROPÉIA26,49%
BBASR590PUTR$ 28,9713,82% ATM 23 d.u.1,20-0.821,20-2,439%1,290,901,67120.516,001,430EUROPÉIA82,88%
BBASR555PUTR$ 27,2216,84% ATM 23 d.u.0,29-0.310,29-6,452%0,300,260,33106.274,0000.29EUROPÉIA33,09%
BBASF490CALLR$ 23,9733,47% ITM 23 d.u.3,930.943,93-2,239%00099.702,003,570.36EUROPÉIA92,51%
BBASF165CALLR$ 16,59108,12% ITM 23 d.u.11,310.9611,310,088%00098.609,0010,950.36EUROPÉIA92,29%
BBASF590CALLR$ 28,9717,48% ATM 23 d.u.0,200.240,20-9,091%0,190,140,2485.808,0000.2AMERICANA22,36%
BBASF550CALLR$ 26,9722,07% ATM 23 d.u.1,250.71,250,806%1,060,801,3271.784,000,570.68AMERICANA67,66%
BBASF52CALLR$ 25,2230,59% ITM 23 d.u.2,790.872,791,087%2,361,902,8252.909,002,320.47EUROPÉIA84,95%
BBASS565PUTR$ 27,7217,22% ATM 43 d.u.0,58-0.40,585,455%0,540,270,8052.059,000,180.4EUROPÉIA42,67%
BBASS560PUTR$ 27,4716,71% ATM 43 d.u.0,46-0.350,46-9,804%0,490,330,6449.751,0000.46EUROPÉIA37,30%
BBASS555PUTR$ 27,2216,58% ATM 43 d.u.0,37-0.30,37-11,905%0,490,230,7449.441,0000.37EUROPÉIA32,27%
BBASF54CALLR$ 26,7220,42% ATM 23 d.u.1,380.761,38-2,817%1,461,231,6846.752,000,820.56EUROPÉIA74,26%
BBASS550PUTR$ 26,9717,75% ATM 43 d.u.0,34-0.270,34-5,556%0,350,290,4046.454,0000.34EUROPÉIA29,08%
BBASG555CALLR$ 27,2217,41% ATM 43 d.u.1,320.691,32-2,222%0,100,20044.501,000,321AMERICANA66,82%
BBASS545PUTR$ 26,7217,34% ATM 43 d.u.0,26-0.220,26-13,333%0,310,210,4042.984,0000.26EUROPÉIA24,32%
BBASR575PUTR$ 28,2215,20% ATM 23 d.u.0,70-0.60,70-7,895%0,220,43039.949,000,680.02EUROPÉIA61,63%
BBASG545CALLR$ 26,7218,04% ATM 43 d.u.1,690.771,69-5,056%00038.730,000,820.87AMERICANA74,74%
BBASR535PUTR$ 26,2218,26% OTM 23 d.u.0,10-0.130,10-16,667%0,150,090,2037.564,0000.1EUROPÉIA14,05%
BBASG565CALLR$ 27,7216,58% ATM 43 d.u.0,980.60,98-5,769%00032.702,0000.98AMERICANA57,71%
BBASF600CALLR$ 29,4717,41% OTM 23 d.u.0,110.150,11-15,385%0,120,100,1331.637,0000.11AMERICANA13,81%
BBASF392CALLR$ 18,0975,54% ITM 23 d.u.9,720.989,72-0,41%1,062,11027.142,009,450.27EUROPÉIA96,24%
BBASF530CALLR$ 25,9721,61% ITM 23 d.u.2,000.872,00-2,913%0,811,62026.508,001,570.43AMERICANA85,27%
BBASF610CALLR$ 29,9717,61% OTM 23 d.u.0,060.090,06-25,00%0,080,050,1024.990,0000.06AMERICANA8,19%
BBASL557CALLR$ 27,2015,28% ATM 152 d.u.2,790.82,79-6,376%0,561,12024.552,000,342.45AMERICANA75,99%
BBASS56PUTR$ 26,4717,16% ATM 43 d.u.0,20-0.180,20-20,00%0,300,190,4021.159,0000.2EUROPÉIA20,14%
BBASG500CALLR$ 24,4722,86% ITM 43 d.u.3,680.943,68-17,303%00021.154,003,070.61EUROPÉIA92,50%
BBASS585PUTR$ 28,7216,44% ATM 43 d.u.1,06-0.61,06-1,852%0,6501,3020.938,001,180EUROPÉIA62,75%
BBASS570PUTR$ 27,9715,66% ATM 43 d.u.0,62-0.450,62-12,676%0,680,450,9020.864,000,430.19EUROPÉIA47,17%
BBASF595CALLR$ 29,2217,46% OTM 23 d.u.0,150.190,15-16,667%0,150,130,1720.792,0000.15EUROPÉIA17,77%
BBASR545PUTR$ 26,4718,27% ATM 23 d.u.0,14-0.170,14-12,50%0,140,110,1619.949,0000.14EUROPÉIA18,27%