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
BBASL339	R$ 15,00	R$ 15,00	0.9	0	0	0	0	14,95	0	0,01	0,01	0	-0.01	0,02	R$ 0,02	BBASX339
BBASL338	R$ 11,72	R$ 11,87	1	0	0	0	0	16,95	0,15	0	0,08	0	-0.01	0,035	R$ 0,035	BBASX338
BBASL172	R$ 11,25	R$ 11,64	1	0	0	0	0	17,20	0	0	0	0	0	0	0	BBASX172
BBASL420	R$ 11,17	R$ 11,17	0.91	0	0,01	0,01	0	18,32	1,55	0,02	0,79	0	-0.02	0,04	R$ 0,04	BBASX420
BBASL429	R$ 10,015	R$ 10,02	0.87	0	0	0	0	19,95	0	0	0	0	-0.03	0,09	R$ 0,09	BBASX429
BBASL42	0	R$ 8,17	1	0	0	0	0	20,95	0	0,02	0,01	0	0	0	0	BBASX42
BBASL432	0	R$ 8,06	1	0	0	0	0	21,07	0	0	0	0	0	0	0	BBASX432
BBASL434	R$ 8,90	R$ 8,90	0.86	0	0	0	0	21,20	0	0	0	0	0	0	0	BBASX434
BBASL437	R$ 8,445	R$ 8,45	0.88	0	0	0	0	21,32	0	0	0	0	0	0	0	BBASX437
BBASL439	R$ 7,00	R$ 7,71	1	0	0	0	0	21,45	0	0	0	0	0	0	0	BBASX439
BBASL442	0	R$ 7,60	1	0	0	0	0	21,57	0	0	0	0	0	0	0	BBASX442
BBASL444	0	R$ 7,48	1	0	0	0	0	21,70	0	0	0	0	0	0	0	BBASX444
BBASL447	0	R$ 7,37	1	0	0	0	0	21,82	0	0	0	0	0	0	0	BBASX447
BBASL469	R$ 8,485	R$ 8,49	0.83	0	0	0	0	21,95	0	0	0	0	-0.07	0,20	R$ 0,20	BBASX469
BBASL452	0	R$ 7,13	1	0	0	0	0	22,07	5,70	0	2,85	0	0	0	0	BBASX452
BBASL454	0	R$ 7,01	1	0	0	0	0	22,20	0	0	0	0	0	0	0	BBASX454
BBASL457	R$ 7,23	R$ 7,23	0.91	0	0	0	0	22,32	0	0	0	0	0	0	0	BBASX457
BBASL499	R$ 6,45	R$ 6,78	1	0	1,50	3,00	0	22,45	0	0,10	0,05	0	-0.06	0,15	R$ 0,15	BBASX499
BBASL462	R$ 6,40	R$ 6,67	1	0	0	0	0	22,57	0	0	0	0	-0.08	0,23	R$ 0,23	BBASX462
BBASL464	0	R$ 6,55	1	0	0	0	0	22,70	0	0	0	0	-0.08	0,23	R$ 0,23	BBASX464
BBASL467	0	R$ 6,44	1	0	0	0	0	22,82	0	0	0	0	-0.09	0,25	R$ 0,25	BBASX467
BBASL46	0	R$ 6,32	1	0	0	0	0	22,95	0	0	0	0	-0.08	0,23	R$ 0,23	BBASX46
BBASL472	0	R$ 6,21	1	0	0	0	0	23,07	0	0	0	0	0	0	0	BBASX472
BBASL504	R$ 6,38	R$ 6,38	0.9	0	1,90	3,80	0	23,20	0	0	0	0	-0.1	0,28	R$ 0,28	BBASX504
BBASL477	0	R$ 5,98	1	0	0	0	0	23,32	0	0	0	0	-0.09	0,235	R$ 0,235	BBASX477
BBASL479	0	R$ 5,86	1	0	0	0	0	23,45	0	0,05	0,03	0	-0.09	0,235	R$ 0,235	BBASX479
BBASL482	0	R$ 5,75	1	0	0	0	0	23,57	0	0	0	0	-0.09	0,24	R$ 0,24	BBASX482
BBASL484	0	R$ 5,63	1	0	0	0	0	23,70	0	0	0	0	-0.09	0,24	R$ 0,24	BBASX484
BBASL487	0	R$ 5,52	1	0	0	0	0	23,82	0	0	0	0	-0.09	0,24	R$ 0,24	BBASX487
BBASL509	R$ 5,95	R$ 5,95	0.85	0	0	0	0	23,95	0	0	0	0	-0.14	0,47	R$ 0,47	BBASX509
BBASL492	R$ 7,275	R$ 7,28	0.76	0	0	0	0	24,07	0,39	0	0,20	0	-0.13	0,39	R$ 0,39	BBASX492
BBASL494	R$ 5,48	R$ 5,48	0.88	0	0,51	1,01	0	24,20	0	0	0	0	0	0	0	BBASX494
BBASL497	0	R$ 5,05	1	0	0	0	0	24,32	0	0	0	0	0	0	0	BBASX497
BBASL49	R$ 4,65	R$ 4,93	1	0	0	0	0	24,45	0,60	0	0,30	0	-0.13	0,36	R$ 0,36	BBASX49
BBASL503	R$ 5,44	R$ 5,44	0.82	0	0	0	0	24,70	0	0	0	0	0	0	0	BBASX503
BBASL52	R$ 4,50	R$ 4,50	0.97	0	6,07	4,00	8,13	24,95	0,70	0,12	0,41	-5,00	-0.14	0,38	R$ 0,38	BBASX52
BBASL524	R$ 5,00	R$ 5,00	0.8	0	0	0	0	25,20	0,55	0	0,28	0	-0.13	0,30	R$ 0,30	BBASX524
BBASL519	0	R$ 4,01	1	0	0,05	0,10	0	25,45	0	0	0	0	0	0	0	BBASX519
BBASL523	0	R$ 3,78	1	0	0	0	0	25,70	0	0	0	0	0	0	0	BBASX523
BBASL529	0	R$ 3,55	1	0	0	0	0	25,95	0	0,35	0,18	0	-0.2	0,62	R$ 0,62	BBASX529
BBASL537	0	R$ 3,32	1	0	0	0	0	26,20	0	0,20	0,10	0	-0.23	0,84	R$ 0,84	BBASX537
BBASL542	0	R$ 3,08	1	0	0	0	0	26,45	0	0	0	0	-0.24	0,89	R$ 0,89	BBASX542
BBASL544	R$ 3,90	R$ 3,90	0.73	0	0	0	0	26,70	1,00	0,25	0,63	0	-0.24	0,80	R$ 0,80	BBASX544
BBASL549	R$ 3,05	R$ 3,05	0.8	0	0	0	0	26,95	0	0,50	0,25	0	-0.26	0,85	R$ 0,85	BBASX549
BBASL557	R$ 2,79	R$ 2,79	0.8	-6,376	0,56	1,12	0	27,20	1,10	0,31	0,71	0	-0.28	0,96	R$ 0,96	BBASX557
BBASL562	R$ 2,75	R$ 2,75	0.75	0	0,75	1,50	0	27,45	0	0,08	0,04	0	-0.3	1,15	R$ 1,15	BBASX562
BBASL564	R$ 2,55	R$ 2,55	0.73	0	0	0	0	27,70	1,90	0,07	0,99	0	-0.3	1,00	R$ 1,00	BBASX564
BBASL569	R$ 2,00	R$ 2,00	0.78	0	0	0	0	27,95	1,41	0,70	1,06	0	-0.32	1,00	R$ 1,00	BBASX569
BBASL574	R$ 2,20	R$ 2,20	0.69	0	0	0	0	28,20	0	0	0	0	-0.35	1,50	R$ 1,50	BBASX574
BBASL579	R$ 2,16	R$ 2,16	0.66	0	0	0	0	28,45	2,98	0,90	1,94	0	-0.36	1,25	R$ 1,25	BBASX579
BBASL584	R$ 2,54	R$ 2,54	0.62	0	1,96	0	3,92	28,70	0	0	0	0	-0.39	1,58	R$ 1,58	BBASX584
BBASL589	R$ 1,65	R$ 1,65	0.62	0	0,50	1,00	0	28,95	0	0	0	0	-0.4	1,86	R$ 1,86	BBASX589
BBASL594	R$ 1,74	R$ 1,74	0.59	-9,375	0	0	0	29,20	0	1,20	0,60	0	-0.42	1,25	R$ 1,25	BBASX594
BBASL599	R$ 1,79	R$ 1,79	0.56	0	0,05	0,10	0	29,45	0	0	0	0	-0.44	2,00	R$ 2,00	BBASX599
BBASL604	R$ 1,50	R$ 1,50	0.54	0	0	0	0	29,70	0	0	0	0	0	0	0	BBASX604
BBASL609	R$ 1,44	R$ 1,44	0.51	1,408	0,52	1,03	0	29,95	0	0	0	0	-0.47	2,12	R$ 2,12	BBASX609
BBASL614	R$ 1,90	R$ 1,90	0.51	0	1,73	0,55	2,90	30,20	0	0	0	0	-0.52	1,50	R$ 1,50	BBASX614
BBASL639	R$ 1,24	R$ 1,24	0.46	0	0,25	0,50	0	30,45	0	0	0	0	-0.52	2,065	R$ 2,065	BBASX639
BBASL624	R$ 2,05	R$ 2,05	0.49	0	0	0	0	30,70	0	0	0	0	-1	0,845	0	BBASX624
BBASL629	R$ 0,92	R$ 0,92	0.4	0	0,44	0,87	0	30,95	0	0	0	0	-1	1,076	0	BBASX629
BBASL634	R$ 1,00	R$ 1,00	0.4	0	0	0	0	31,20	0	0	0	0	-0.59	2,46	R$ 2,46	BBASX634
BBASL682	R$ 0,84	R$ 0,84	0.29	0	0,41	0	0,82	33,45	0	0	0	0	-0.65	4,70	R$ 4,70	BBASX682
BBASL712	R$ 0,27	R$ 0,27	0.14	-15,625	0,29	0,22	0,36	34,95	9,50	0	4,75	0	-1	4,774	R$ 4,25	BBASX712
BBASL799	R$ 0,10	R$ 0,10	0.05	25,00	0,10	0,06	0,13	39,45	0	4,50	2,25	0	-0.8	9,69	R$ 9,69	BBASX799

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