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
BBASH130	R$ 14,55	R$ 14,96	1	0	0	0	0	13,00	0	0	0	0	0	0	0	BBAST130
BBASH365	R$ 9,78	R$ 9,87	1	0	0	0	0	18,25	0	0	0	0	0	0	0	BBAST365
BBASH450	R$ 9,01	R$ 9,15	1	0	11,75	8,50	15,00	19,00	0	0	0	0	-0.01	0,02	R$ 0,02	BBAST450
BBASH403	R$ 9,23	R$ 9,23	0.94	0	0	0	0	19,13	0,15	0	0,08	0	-0.05	0,15	R$ 0,15	BBAST403
BBASH395	R$ 10,15	R$ 10,15	0.83	0	0	0	0	19,75	0	0	0	0	0	0	0	BBAST395
BBASH397	R$ 8,53	R$ 8,53	0.93	0	0	0	0	19,88	0	0	0	0	-0.01	0,02	R$ 0,02	BBAST397
BBASH427	R$ 7,70	R$ 7,70	0.85	0	0	0	0	21,38	0,58	0	0,29	0	0	0	0	BBAST427
BBASH443	R$ 6,41	R$ 6,60	1	-3,026	0	0	0	21,63	0	0,01	0,01	0	-0.03	0,04	R$ 0,04	BBAST443
BBASH448	R$ 8,125	R$ 8,13	0.79	0	0	0	0	21,88	0	0	0	0	0	0	0	BBAST448
BBASH451	0	R$ 6,24	1	0	0	0	0	22,00	0	0	0	0	0	0	0	BBAST451
BBASH453	R$ 6,20	R$ 6,20	0.96	0	0	0	0	22,13	0	0	0	0	0	0	0	BBAST453
BBASH456	0	R$ 6,00	1	0	0	0	0	22,25	0	0	0	0	0	0	0	BBAST456
BBASH458	R$ 6,40	R$ 6,40	0.86	0	0	0	0	22,38	0	0	0	0	0	0	0	BBAST458
BBASH461	0	R$ 5,76	1	0	0	0	0	22,50	0	0	0	0	0	0	0	BBAST461
BBASH463	0	R$ 5,63	1	0	0	0	0	22,63	0	0	0	0	0	0	0	BBAST463
BBASH466	0	R$ 5,52	1	0	0	0	0	22,75	0	0	0	0	0	0	0	BBAST466
BBASH468	R$ 5,35	R$ 5,39	1	0	0	0	0	22,88	0	0	0	0	0	0	0	BBAST468
BBASH471	R$ 5,90	R$ 5,90	0.84	0	0	0	0	23,00	0	0	0	0	0	0	0	BBAST471
BBASH473	R$ 6,17	R$ 6,17	0.8	0	0	0	0	23,13	0	0	0	0	0	0	0	BBAST473
BBASH476	R$ 5,275	R$ 5,28	0.9	0	0	0	0	23,25	0	0	0	0	0	0	0	BBAST476
BBASH478	0	R$ 4,91	1	0	0	0	0	23,38	0	0	0	0	0	0	0	BBAST478
BBASH481	0	R$ 4,79	1	0	0	0	0	23,50	0	0	0	0	0	0	0	BBAST481
BBASH483	R$ 4,82	R$ 4,82	0.92	0	0	0	0	23,63	0	0	0	0	0	0	0	BBAST483
BBASH486	0	R$ 4,55	1	0	0	0	0	23,75	0	0	0	0	0	0	0	BBAST486
BBASH488	R$ 4,51	R$ 4,51	0.94	0	0	0	0	23,88	0	0	0	0	0	0	0	BBAST488
BBASH491	R$ 5,50	R$ 5,50	0.77	0	0	0	0	24,00	0,14	0	0,07	0	0	0	0	BBAST491
BBASH493	R$ 4,20	R$ 4,20	0.98	0	0	0	0	24,13	0	0	0	0	0	0	0	BBAST493
BBASH496	0	R$ 4,07	1	0	0	0	0	24,25	0	0	0	0	0	0	0	BBAST496
BBASH498	R$ 4,20	R$ 4,20	0.88	0	0	0	0	24,38	0,20	0	0,10	0	-0.11	0,20	R$ 0,20	BBAST498
BBASH501	R$ 4,595	R$ 4,60	0.79	0	0,10	0,20	0	24,50	0	0	0	0	-0.12	0,245	R$ 0,245	BBAST501
BBASH506	R$ 3,65	R$ 3,65	0.94	0	0	0	0	24,75	0	0	0	0	-0.12	0,20	R$ 0,20	BBAST506
BBASH511	R$ 3,56	R$ 3,56	0.87	0	0	0	0	25,00	0,28	0	0,14	0	-0.14	0,25	R$ 0,25	BBAST511
BBASH516	R$ 3,40	R$ 3,40	0.84	0	0	0	0	25,25	0	0	0	0	-0.11	0,15	R$ 0,15	BBAST516
BBASH521	R$ 3,70	R$ 3,70	0.75	0	0	0	0	25,50	0	0	0	0	-0.16	0,30	R$ 0,30	BBAST521
BBASH54	R$ 2,45	R$ 2,61	1	0	0,85	1,70	0	25,75	0,31	0,10	0,21	0	-0.15	0,24	R$ 0,24	BBAST54
BBASH531	R$ 3,11	R$ 3,11	0.74	0	0	0	0	26,00	0,85	0,20	0,53	-35,484	-0.15	0,20	R$ 0,20	BBAST531
BBASH536	0	R$ 2,13	1	0	0	0	0	26,25	0,55	0,05	0,30	0	-0.2	0,33	R$ 0,33	BBAST536
BBASH541	0	R$ 1,89	1	0	0	0	0	26,50	0,55	0	0,28	0	-0.26	0,55	R$ 0,55	BBAST541
BBASH546	0	R$ 1,65	1	0	0	0	0	26,75	0,60	0,20	0,40	-2,222	-0.25	0,44	R$ 0,44	BBAST546
BBASH551	R$ 1,95	R$ 1,95	0.71	0	0	0	0	27,00	0,59	0,29	0,44	-19,672	-0.28	0,49	R$ 0,49	BBAST551
BBASH556	R$ 1,50	R$ 1,50	0.73	0	0	0	0	27,25	1,06	0,10	0,58	0	-0.34	0,79	R$ 0,79	BBAST556
BBASH561	R$ 1,56	R$ 1,56	0.66	0	0	0	0	27,50	0	0,33	0,17	0	-0.34	0,65	R$ 0,65	BBAST561
BBASH566	R$ 1,38	R$ 1,38	0.62	0,73	0	0	0	27,75	1,40	0	0,70	10,448	-0.38	0,74	R$ 0,74	BBAST566
BBASH571	R$ 1,25	R$ 1,25	0.59	0	1,25	0	2,50	28,00	0	0,35	0,18	0	-0.4	0,56	R$ 0,56	BBAST571
BBASH576	R$ 1,20	R$ 1,20	0.55	0	0	0	0	28,25	0	0,10	0,05	0	-0.45	0,99	R$ 0,99	BBAST576
BBASH581	R$ 0,85	R$ 0,85	0.51	0	0,49	0	0,97	28,50	0	0	0	0	-0.49	1,06	R$ 1,06	BBAST581
BBASH586	R$ 0,95	R$ 0,95	0.48	0	0	0	0	28,75	0	0,05	0,03	0	-0.53	1,20	R$ 1,20	BBAST586
BBASH591	R$ 0,73	R$ 0,73	0.43	-22,34	0,13	0,25	0	29,00	0	0	0	0	-0.57	1,24	R$ 1,24	BBAST591
BBASH596	R$ 0,77	R$ 0,77	0.41	0	0	0	0	29,25	0	0	0	0	-1	0,775	0	BBAST596
BBASH601	R$ 0,60	R$ 0,60	0.36	0	0	0	0	29,50	0	0	0	0	-1	1,017	R$ 0,865	BBAST601
BBASH606	R$ 0,49	R$ 0,49	0.32	-15,517	0	0	0	29,75	0	0	0	0	-1	1,259	0	BBAST606
BBASH611	R$ 0,38	R$ 0,38	0.28	-5,00	0,35	0,10	0,60	30,00	0	0	0	0	-1	1,501	0	BBAST611
BBASH616	R$ 0,45	R$ 0,45	0.28	0	0	0	0	30,25	0	0	0	0	-1	1,743	0	BBAST616
BBASH621	R$ 1,005	R$ 1,00	0.36	0	0	0	0	30,50	0	0	0	0	-1	1,985	0	BBAST621
BBASH626	R$ 0,26	R$ 0,26	0.2	-70,115	0	0	0	30,75	0	0	0	0	-1	2,227	0	BBAST626
BBASH631	0	0	0	0	0	0	0	31,00	0	0	0	0	-1	2,469	0	BBAST631
BBASH636	R$ 0,20	R$ 0,20	0.16	0	0	0	0	31,25	0	0	0	0	-1	2,711	0	BBAST636
BBASH641	0	0	0	0	0	0	0	31,50	0	0	0	0	-1	2,953	0	BBAST641
BBASH646	0	0	0	0	0	0	0	31,75	0	0	0	0	-1	3,195	0	BBAST646
BBASH651	0	0	0	0	0	0	0	32,00	0	0	0	0	-1	3,437	0	BBAST651
BBASH656	R$ 0,12	R$ 0,12	0.1	0	0	0	0	32,25	0	0	0	0	-1	3,679	0	BBAST656
BBASH661	0	0	0	0	0	0	0	32,50	0	0	0	0	-1	3,921	0	BBAST661
BBASH666	0	0	0	0	0	0	0	32,75	0	0	0	0	-1	4,163	0	BBAST666
BBASH139	R$ 0,015	R$ 0,02	0.01	0	0,38	0	0,75	69,00	0	0	0	0	-1	39,254	R$ 37,15	BBAST139

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