BBAS3 - BRASIL ON: Opções e cotação

INÍCIO /BBAS3

BBAS3 BRASIL ON

-0,14 -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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BBASD245	0	R$ 27,54	1	0	0	0	0	0	0	0	0	0	0	0	BBASP245
BBASD339	R$ 15,45	R$ 15,45	0.91	0	0	0	14,98	0	0,01	0,01	-25,00	-0.01	0,03	R$ 0,03	BBASP339
BBASD349	R$ 13,71	R$ 13,81	1	5,00	9,99	0	15,48	0	0	0	0	-0.01	0,03	R$ 0,03	BBASP349
BBASD40	R$ 11,00	R$ 11,59	1	0	0	0	17,98	0	0	0	0	-0.03	0,09	R$ 0,09	BBASP40
BBASD45	R$ 8,97	R$ 9,37	1	3,00	6,00	0	20,48	0,19	0	0,10	0	-0.05	0,18	R$ 0,18	BBASP45
BBASD50	R$ 6,99	R$ 7,15	1	2,25	4,50	0	22,98	0,35	0,15	0,25	0	-0.08	0,27	R$ 0,27	BBASP50
BBASD507	0	R$ 5,04	1	0	0	0	25,36	0,75	0	0,38	0	-0.16	0,60	R$ 0,60	BBASP507
BBASD512	R$ 4,63	R$ 4,82	1	0	0	0	25,61	0	0,25	0,13	0	0	0	0	BBASP512
BBASD517	0	R$ 4,60	1	0	0	0	25,86	0	0	0	0	-0.18	0,73	R$ 0,73	BBASP517
BBASD522	0	R$ 4,38	1	0	0	0	26,11	0	0	0	0	0	0	0	BBASP522
BBASD527	0	R$ 4,15	1	0	0	0	26,36	0	0	0	0	0	0	0	BBASP527
BBASD532	0	R$ 3,93	1	0	0	0	26,61	0	0	0	0	-0.23	1,07	R$ 1,07	BBASP532
BBASD537	0	R$ 3,71	1	0	0	0	26,86	0	0,10	0,05	0	0	0	0	BBASP537
BBASD542	0	R$ 3,49	1	0	0	0	27,11	0	0	0	0	0	0	0	BBASP542
BBASD547	R$ 3,40	R$ 3,40	0.9	0	0	0	27,36	0	0	0	0	0	0	0	BBASP547
BBASD552	0	R$ 3,04	1	0,35	0,70	0	27,61	3,09	0	1,55	0	-0.27	1,18	R$ 1,18	BBASP552
BBASD557	0	R$ 2,82	1	0,28	0,55	0	27,86	0	0	0	0	0	0	0	BBASP557
BBASD562	R$ 3,23	R$ 3,23	0.76	0,17	0,33	0	28,11	2,30	0	1,15	0	-0.28	1,08	R$ 1,08	BBASP562
BBASD567	R$ 3,75	R$ 3,75	0.7	4,35	2,50	6,20	28,36	0	0	0	0	-0.3	1,25	R$ 1,25	BBASP567
BBASD572	0	R$ 2,16	1	0	0	0	28,61	0	0	0	0	0	0	0	BBASP572
BBASD577	R$ 2,80	R$ 2,80	0.71	0	0	0	28,86	0	0	0	0	0	0	0	BBASP577
BBASD582	0	R$ 1,71	1	0,01	0,01	0	29,11	4,00	0	2,00	0	-0.34	1,495	R$ 1,495	BBASP582
BBASD587	R$ 2,64	R$ 2,64	0.66	0	0	0	29,36	0	0	0	0	0	0	0	BBASP587
BBASD592	0	R$ 1,27	1	0,04	0,07	0	29,61	0	0	0	0	0	0	0	BBASP592
BBASD597	R$ 2,21	R$ 2,21	0.63	4,34	1,56	7,11	29,86	0	0	0	0	-0.39	2,14	R$ 2,14	BBASP597
BBASD602	0	R$ 0,83	1	0	0	0	30,11	0	0	0	0	0	0	0	BBASP602
BBASD607	R$ 2,27	R$ 2,27	0.58	0	0	0	30,36	0	0	0	0	-0.42	2,16	R$ 2,16	BBASP607
BBASD612	0	R$ 0,38	1	0	0	0	30,61	0	0	0	0	0	0	0	BBASP612
BBASD617	0	R$ 0,16	1	0	0	0	30,86	0	0	0	0	0	0	0	BBASP617
BBASD622	0	0	0	0	0	0	31,11	0	0	0	0	-1	0,061	0	BBASP622
BBASD627	0	0	0	0	0	0	31,36	0	0	0	0	-1	0,283	0	BBASP627
BBASD632	0	0	0	0	0	0	31,61	0	0	0	0	-1	0,505	0	BBASP632
BBASD637	0	0	0	0	0	0	31,86	0	0	0	0	-1	0,726	0	BBASP637
BBASD642	0	0	0	0	0	0	32,11	0	0	0	0	-1	0,948	0	BBASP642
BBASD647	0	0	0	0	0	0	32,36	0	0	0	0	-1	1,17	0	BBASP647
BBASD652	0	0	0	0	0	0	32,61	0	0	0	0	-1	1,392	0	BBASP652
BBASD657	0	0	0	0	0	0	32,86	0	0	0	0	-1	1,614	0	BBASP657
BBASD662	0	0	0	0	0	0	33,11	0	0	0	0	-1	1,835	0	BBASP662
BBASD667	0	0	0	0	0	0	33,36	0	0	0	0	-1	2,057	0	BBASP667
BBASD672	0	0	0	0	0	0	33,61	0	0	0	0	-1	2,279	0	BBASP672
BBASD677	0	0	0	0	0	0	33,86	0	0	0	0	-1	2,501	0	BBASP677
BBASD682	0	0	0	0	0	0	34,11	0	0	0	0	-1	2,723	0	BBASP682
BBASD687	0	0	0	0	0	0	34,36	0	0	0	0	-1	2,944	0	BBASP687
BBASD692	0	0	0	0	0	0	34,61	0	0	0	0	-1	3,166	0	BBASP692
BBASD697	R$ 1,555	R$ 1,56	0.37	0	0	0	34,86	0	0	0	0	-1	3,388	0	BBASP697
BBASD702	0	0	0	0	0	0	35,11	0	0	0	0	-1	3,61	0	BBASP702
BBASD707	R$ 0,68	R$ 0,68	0.26	0	0	0	35,36	0	0	0	0	-1	3,832	0	BBASP707
BBASD712	0	0	0	0,02	0,03	0	35,61	0	0	0	0	-0.66	5,41	R$ 5,41	BBASP712

Lista de Ativos

Ativo	Preço/Var
AAPL34	R$ 48,40 -0.534%
ABCB4	R$ 22,07 -0.541%
ABEV3	R$ 12,34 -0.323%
AERI3	R$ 10,30 10.872%
AESB3	R$ 11,03 -0.898%
AGRO3	R$ 25,37 -0.471%
ALOS3	R$ 21,89 -0.726%
ALPA4	R$ 9,92 -1.782%
ALUP11	R$ 29,33 -0.677%
AMAR3	R$ 1,68 0%
AMBP3	R$ 8,96 0.336%
AMZO34	R$ 47,17 0.085%
ANIM3	R$ 3,96 -0.503%
ARML3	R$ 10,87 -2.511%
ARZZ3	R$ 48,45 -0.472%
ASAI3	R$ 13,66 1.411%
AURE3	R$ 11,76 -0.592%
AZUL4	R$ 10,07 -1.756%
B3SA3	R$ 11,41 -1.638%
BABA34	R$ 16,10 1.004%
BBAS3	R$ 27,54 -0.506%
BBDC3	R$ 11,97 0.335%
BBDC4	R$ 13,45 0.674%
BBSE3	R$ 34,10 -1.016%
BEEF3	R$ 6,82 -0.872%
BHIA3	R$ 7,63 -0.261%
BLAU3	R$ 10,89 2.062%
BMGB4	R$ 3,37 0.298%
BMOB3	R$ 13,09 2.909%
BOVA11	R$ 125,10 0.442%
BOVB11	R$ 129,80 -0.1%
BOVV11	R$ 130,39 -0.191%
BPAC11	R$ 35,02 -1.684%
BPAN4	R$ 9,99 -0.893%
BRAP4	R$ 20,19 1.102%
BRAX11	R$ 106,87 -0.047%
BRFS3	R$ 19,30 0.783%
BRKM5	R$ 19,30 -0.258%
BRSR6	R$ 11,57 -1.027%
CAML3	R$ 9,86 -2.953%
CASH3	R$ 5,87 2.087%
CBAV3	R$ 6,20 -1.116%
CCRO3	R$ 12,69 -0.157%
CEAB3	R$ 10,27 -2.746%
CIEL3	R$ 5,57 -0.358%
CLSA3	R$ 7,00 1.449%
CMIG3	R$ 12,72 -0.313%
CMIG4	R$ 10,41 0.774%
CMIN3	R$ 5,25 1.156%
COGN3	R$ 2,04 -1.449%
CPFE3	R$ 34,21 0.323%
CPLE3	R$ 8,67 -0.459%
CPLE6	R$ 9,54 -0.832%
CRFB3	R$ 10,67 -0.28%
CSAN3	R$ 14,28 -1.585%
CSMG3	R$ 20,58 -0.146%
CSNA3	R$ 13,40 0.828%
CURY3	R$ 18,85 -2.483%
CVCB3	R$ 2,00 0.503%
CXSE3	R$ 15,85 -0.814%
CYRE3	R$ 20,65 -1.291%
DASA3	R$ 3,32 -2.353%
DIRR3	R$ 25,70 -1.683%
DXCO3	R$ 7,70 1.449%
ECOR3	R$ 7,30 1.53%
EGIE3	R$ 43,96 -0.655%
ELET3	R$ 38,19 -0.625%
ELET6	R$ 42,23 -1.147%
EMBR3	R$ 39,56 2.302%
ENAT3	R$ 25,30 3.646%
ENEV3	R$ 12,73 0.236%
ENGI11	R$ 46,79 -1.245%
ENJU3	R$ 2,74 4.183%
EQTL3	R$ 30,80 -1.566%
ESPA3	R$ 1,18 2.609%
EVEN3	R$ 7,13 -3.611%
EXCO32	R$ 11,74 0.342%
EZTC3	R$ 13,69 -1.864%
FESA4	R$ 8,03 0.879%
FLRY3	R$ 14,48 -1.295%
GFSA3	R$ 5,36 -9.916%
GGBR4	R$ 19,52 -2.692%
GGPS3	R$ 19,07 0.105%
GMAT3	R$ 8,05 0%
GOAU4	R$ 11,27 -1.4%
GOGL34	R$ 75,08 0.724%
GOLL4	R$ 1,26 -0.787%
GRND3	R$ 6,44 0%
GUAR3	R$ 7,73 -0.77%
HAPV3	R$ 4,54 1.114%
HBOR3	R$ 2,56 -1.538%
HBSA3	R$ 4,16 -1.655%
HYPE3	R$ 30,55 0.892%
IFCM3	R$ 0,46 4.545%
IGTI11	R$ 20,62 -1.198%
INBR32	R$ 32,70 1.019%
INTB3	R$ 23,38 -1.1%
IRBR3	R$ 37,20 -0.188%
ITSA4	R$ 10,23 -0.872%
ITUB3	R$ 28,68 0.175%
ITUB4	R$ 33,30 0.241%
IVVB11	R$ 301,49 -0.383%
JALL3	R$ 6,91 0.29%
JBSS3	R$ 29,15 2.46%
JHSF3	R$ 4,15 -0.955%
KEPL3	R$ 9,87 -1.3%
KLBN11	R$ 21,31 -2.337%
LAVV3	R$ 8,94 -3.194%
LEVE3	R$ 32,55 -0.732%
LIGT3	R$ 4,86 -0.41%
LJQQ3	R$ 5,32 1.721%
LOGG3	R$ 22,70 -1.175%
LOGN3	R$ 39,49 1.91%
LREN3	R$ 14,66 -2.201%
LWSA3	R$ 4,64 0%
M1TA34	R$ 85,85 -1.288%
MATD3	R$ 5,63 -0.177%
MBLY3	R$ 2,20 -3.084%
MDIA3	R$ 35,57 1.252%
MEAL3	R$ 1,40 -2.098%
MELI34	R$ 73,70 -0.513%
MGLU3	R$ 1,58 -0.629%
MILS3	R$ 13,00 -0.536%
MLAS3	R$ 2,21 0.455%
MOVI3	R$ 7,06 -1.944%
MRFG3	R$ 11,54 2.305%
MRVE3	R$ 7,27 -1.357%
MSFT34	R$ 89,11 -0.824%
MTRE3	R$ 4,06 -0.976%
MULT3	R$ 24,37 1.457%
MYPK3	R$ 11,57 0.26%
NEOE3	R$ 19,91 -1.289%
NFLX34	R$ 63,42 0.843%
NTCO3	R$ 16,44 -1.143%
NVDC34	R$ 98,25 -2.655%
ODPV3	R$ 11,94 -0.417%
ONCO3	R$ 7,15 11.719%
PCAR3	R$ 3,08 -0.324%
PCAR99	R$ 14,52 0%
PETR3	R$ 38,57 -1.833%
PETR4	R$ 36,70 -1.635%
PETZ3	R$ 4,45 1.136%
PIBB11	R$ 224,63 -0.213%
PLPL3	R$ 9,72 -1.917%
PNVL3	R$ 10,90 -0.909%
POMO4	R$ 6,90 -2.266%
POSI3	R$ 9,95 5.514%
PRIO3	R$ 48,01 1.33%
PSSA3	R$ 31,49 1.876%
PTBL3	R$ 4,80 0.418%
PYPL34	R$ 16,44 0.061%
QUAL3	R$ 1,61 -1.227%
RADL3	R$ 27,51 -0.506%
RAIL3	R$ 20,74 -1.426%
RAIZ4	R$ 2,97 -1.656%
RANI3	R$ 8,80 -0.789%
RAPT4	R$ 9,95 -1.192%
RDOR3	R$ 31,14 1.071%
RECV3	R$ 20,93 0.191%
RENT3	R$ 48,41 -0.452%
ROMI3	R$ 10,70 -0.28%
ROXO34	R$ 9,81 -1.998%
RRRP3	R$ 31,74 7.959%
SANB11	R$ 27,54 -1.818%
SAPR11	R$ 28,71 2.756%
SBFG3	R$ 12,39 -1.745%
SBSP3	R$ 78,56 -1.48%
SEER3	R$ 4,80 -0.621%
SEQL3	R$ 0,38 0%
SIMH3	R$ 6,42 -0.619%
SLCE3	R$ 18,36 -0.542%
SMAL11	R$ 101,81 -0.196%
SMFT3	R$ 23,29 0.648%
SMTO3	R$ 27,00 -0.735%
SOMA3	R$ 5,80 0%
SPXI11	R$ 293,26 -0.404%
SRNA3	R$ 9,41 -0.423%
STBP3	R$ 12,60 -1.486%
SUZB3	R$ 51,53 0.311%
TAEE11	R$ 35,04 0.114%
TASA4	R$ 11,52 1.677%
TCSA3	R$ 2,42 -0.82%
TEND3	R$ 12,37 -2.828%
TIMS3	R$ 17,39 0.058%
TOTS3	R$ 28,60 -1.954%
TRAD3	R$ 0,75 0%
TRIS3	R$ 4,84 -0.206%
TRPL4	R$ 26,26 1.468%
TSLA34	R$ 28,43 1.246%
TTEN3	R$ 10,22 0%
TUPY3	R$ 24,31 0.413%
UGPA3	R$ 24,73 -1.865%
UNIP6	R$ 51,00 0.118%
USIM5	R$ 7,94 -0.376%
VALE3	R$ 65,82 1.402%
VAMO3	R$ 8,50 0.95%
VBBR3	R$ 23,64 -1.088%
VIVA3	R$ 23,09 -1.198%
VIVT3	R$ 46,45 -0.108%
VLID3	R$ 17,07 -1.329%
VULC3	R$ 15,55 -1.955%
WEGE3	R$ 39,51 -0.227%
WIZC3	R$ 6,50 -3.988%
XBOV11	R$ 125,55 -0.111%
XPBR31	R$ 110,68 -1.819%
YDUQ3	R$ 12,85 -1.908%
ZAMP3	R$ 3,33 -1.77%

Lucrar no mercado de opções agora ficou muito mais fácil

BBAS3 BRASIL ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT