Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 20/06/25, 18:50:28

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 21,37

    -0,44 arrow -2,017%

    • R$ 21,81

      Máxima

    • R$ 21,35

      Mínima

    • 32.952.400,00

      Volume

    • 20/06/25, 18:45:00

      Último Negócio

    • R$ 21,80

      Abertura

    • R$ 706,87

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 21,43%

      IV (1a)

    • 26,36%

      EWMA (1a)

    • 0,75

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASL193R$ 4,19R$ 4,190.82
-2,55800018,940,430,160,300
-0.160,40R$ 0,40BBASX193
BBASL223R$ 2,09R$ 2,090.62
-21,1320,501,00021,941,290,690,9919,626
-0.381,28R$ 1,28BBASX223
BBASL225R$ 2,39R$ 2,390.6
01,012,02022,198,500,504,500
-0.41,14R$ 1,14BBASX225
BBASL228R$ 1,85R$ 1,850.57
00,010,01022,441,591,201,40-14,286
-0.421,20R$ 1,20BBASX228
BBASL230R$ 2,35R$ 2,350.56
000022,691,641,211,4211,111
-0.451,50R$ 1,50BBASX230
BBASL233R$ 2,00R$ 2,000.54
000022,9400,530,2711,111
-0.471,60R$ 1,60BBASX233
BBASL235R$ 1,55R$ 1,550.51
-21,7170,300,60023,191,961,311,640,629
-0.51,60R$ 1,60BBASX235
BBASL243R$ 1,76R$ 1,760.5
000023,4400,720,360
-0.531,75R$ 1,75BBASX243
BBASL240R$ 1,55R$ 1,550.48
-2,5162,2504,5023,690000
-0.571,69R$ 1,69BBASX240
BBASL24R$ 1,30R$ 1,300.45
-17,19700023,940000
-0.611,80R$ 1,80BBASX24
BBASL245R$ 1,38R$ 1,380.44
000024,190001,905
-0.612,14R$ 2,14BBASX245
BBASL248R$ 1,42R$ 1,420.43
00,170,33024,440000
-0.692,00R$ 2,00BBASX248
BBASL250R$ 1,10R$ 1,100.39
00,501,00024,6902,121,067,296
-0.652,50R$ 2,50BBASX250
BBASL253R$ 1,21R$ 1,210.39
00,800,301,3024,940008,163
-0.672,65R$ 2,65BBASX253
BBASL255R$ 0,85R$ 0,850.34
-22,72700025,190000
-0.682,90R$ 2,90BBASX255
BBASL258R$ 0,89R$ 0,890.34
00,250,49025,440003,704
-0.772,80R$ 2,80BBASX258
BBASL260R$ 0,95R$ 0,950.34
01,650,502,8025,6901,750,880
-0.723,25R$ 3,25BBASX260
BBASL263R$ 0,81R$ 0,810.31
000025,9400017,845
-0.733,50R$ 3,50BBASX263
BBASL265R$ 0,75R$ 0,750.29
000026,190000
-0.933,19R$ 3,19BBASX265
BBASL268R$ 0,64R$ 0,640.27
000026,440000
-0.743,99R$ 3,99BBASX268
BBASL270R$ 1,14R$ 1,140.34
000026,690000
-13,602R$ 1,31BBASX270
BBASL273000
000026,944,4002,200
-0.824,15R$ 4,15BBASX273
BBASL275000
000027,190000
-0.944,121R$ 4,00BBASX275
BBASL278R$ 1,18R$ 1,180.33
000027,440000
-14,3030BBASX278
BBASL28R$ 0,60R$ 0,600.23
00,390,130,6427,690000
-0.775,138R$ 4,32BBASX28
BBASL300R$ 0,48R$ 0,480.2
00,790,341,2427,9401,400,705,19
-0.795,27R$ 5,27BBASX300
BBASL285000
000028,190000
-15,0050BBASX285
BBASL293R$ 0,38R$ 0,380.17
-11,6280,780,051,5028,440000
-0.95,384R$ 5,00BBASX293
BBASL290R$ 0,36R$ 0,360.17
00,850,201,5028,690000
-15,4730BBASX290
BBASL30R$ 0,32R$ 0,320.15
-8,5711,450,302,6028,940000
-15,708R$ 5,32BBASX30
BBASL295000
000029,190000
-15,9410BBASX295
BBASL298R$ 0,21R$ 0,210.11
-36,36400029,440000
-16,175R$ 0,72BBASX298
BBASL299R$ 0,27R$ 0,270.13
00,010,01029,690000
-16,409R$ 1,87BBASX299
BBASL303R$ 2,17R$ 2,170.38
000029,940000
-16,6420BBASX303
BBASL305000
000030,190000
-16,8760BBASX305
BBASL315R$ 0,50R$ 0,500.18
02,330,174,4930,440000
-0.997,118R$ 6,60BBASX315
BBASL310000
000030,690000
-17,3440BBASX310
BBASL313R$ 0,39R$ 0,390.15
000030,940000
-17,579R$ 4,89BBASX313
BBASL31R$ 0,45R$ 0,450.16
00,2300,4531,190000
-17,8120BBASX31
BBASL318R$ 0,20R$ 0,200.1
000031,4401,360,680
-18,046R$ 2,36BBASX318
BBASL320000
000031,690000
-0.958,366R$ 2,63BBASX320
BBASL323000
000031,9400020,882
-18,514R$ 8,22BBASX323
BBASL343R$ 0,11R$ 0,110.06
000033,940000
-110,3850BBASX343
BBASL353R$ 0,12R$ 0,120.06
000034,940000
-111,3210BBASX353
BBASL365R$ 0,09R$ 0,090.05
00,070,050,0935,440000
-111,788R$ 10,44BBASX365
BBASL434R$ 0,06R$ 0,060.03
000043,440000
-0.8420,029R$ 18,73BBASX434
BBASL939000
000093,690000
-166,288R$ 61,78BBASX939