Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/08/25, 10:49:06

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 19,45

    0,35 arrow +1,832%

    • R$ 19,53

      Máxima

    • R$ 19,22

      Mínima

    • 3.696.700,00

      Volume

    • 12/08/25, 10:48:50

      Último Negócio

    • R$ 19,26

      Abertura

    • R$ 71,77

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 46,41%

      IV (1a)

    • 26,54%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASL179R$ 2,50R$ 2,500.88
000017,940,910,650,780
-0.240,65R$ 0,65BBASX179
BBASL18R$ 2,30R$ 2,300.85
000018,190,970,500,740
-0.260,75R$ 0,75BBASX18
BBASL193R$ 2,00R$ 2,000.71
000018,940,990,920,96-16,364
-0.320,92R$ 0,92BBASX193
BBASL201R$ 1,70R$ 1,700.56
21,4290,831,65020,191,911,171,54-15,823
-0.441,33R$ 1,33BBASX201
BBASL204R$ 0,82R$ 0,820.52
00,200,40020,440000
-10,0330BBASX204
BBASL21R$ 0,92R$ 0,920.44
00,800,401,2021,1901,400,700
-0.532,00R$ 2,00BBASX21
BBASL214R$ 1,08R$ 1,080.44
27,0591,181,011,3521,4401,500,750
-0.572,00R$ 2,00BBASX214
BBASL216R$ 0,78R$ 0,780.38
000021,690000
-11,2240BBASX216
BBASL223R$ 0,70R$ 0,700.36
01,200,701,7021,942,932,032,480
-0.582,68R$ 2,68BBASX223
BBASL225R$ 0,60R$ 0,600.33
00,900,301,5022,193,212,122,670
-0.583,00R$ 3,00BBASX225
BBASL228R$ 0,39R$ 0,390.26
00,5001,0022,4402,351,180
-0.623,00R$ 3,00BBASX228
BBASL230R$ 0,55R$ 0,550.29
00,690,600,7822,6902,401,200
-0.653,06R$ 3,06BBASX230
BBASL233R$ 0,63R$ 0,630.3
40,000,130,26022,943,212,502,860
-0.673,21R$ 3,21BBASX233
BBASL235R$ 0,45R$ 0,450.25
000023,193,162,602,88-11,944
-0.743,16R$ 3,16BBASX235
BBASL243R$ 0,42R$ 0,420.23
00,490,380,6023,4402,701,350
-0.693,66R$ 3,66BBASX243
BBASL240R$ 0,39R$ 0,390.22
00,520,050,9823,694,003,003,500
-0.684,05R$ 4,05BBASX240
BBASL24R$ 0,36R$ 0,360.2
00,060,11023,9403,101,550
-0.724,05R$ 4,05BBASX24
BBASL245R$ 0,33R$ 0,330.19
00,640,011,2624,1903,201,600
-0.764,13R$ 4,13BBASX245
BBASL248R$ 0,34R$ 0,340.19
54,5450,4500,9024,440000
-0.724,61R$ 4,61BBASX248
BBASL250R$ 0,19R$ 0,190.13
00,530,250,8224,690000
-0.754,71R$ 4,71BBASX250
BBASL253R$ 0,20R$ 0,200.13
00,4600,9224,940000
-0.884,50R$ 4,50BBASX253
BBASL255R$ 0,25R$ 0,250.15
8,6960,4600,9225,1902,251,130
-0.824,91R$ 4,91BBASX255
BBASL258R$ 0,22R$ 0,220.13
00,3800,7525,440000
-0.815,22R$ 5,22BBASX258
BBASL260R$ 0,17R$ 0,170.11
00,4000,8025,6900,050,030
-0.85,50R$ 5,50BBASX260
BBASL263R$ 0,14R$ 0,140.1
00,3700,7325,940000
-15,275R$ 3,70BBASX263
BBASL265R$ 0,07R$ 0,070.06
000026,190000
-0.756,26R$ 6,26BBASX265
BBASL268R$ 0,18R$ 0,180.11
000026,440000
-0.756,55R$ 6,55BBASX268
BBASL270R$ 0,17R$ 0,170.1
000026,695,4102,710
-15,99R$ 5,41BBASX270
BBASL273R$ 0,24R$ 0,240.12
000026,940000
-16,228R$ 5,15BBASX273
BBASL275R$ 0,38R$ 0,380.16
000027,190000
-16,466R$ 4,00BBASX275
BBASL278R$ 0,03R$ 0,030.03
000027,440000
-0.787,39R$ 7,39BBASX278
BBASL28R$ 0,09R$ 0,090.06
000027,690000
-0.668,592R$ 4,32BBASX28
BBASL300R$ 0,10R$ 0,100.06
00,2400,4827,940000
-0.817,70R$ 7,70BBASX300
BBASL285000
000028,190000
-17,420BBASX285
BBASL293R$ 0,08R$ 0,080.05
00,3400,6828,440000
-17,658R$ 5,73BBASX293
BBASL290R$ 0,10R$ 0,100.06
00,3800,7528,690000
-17,8960BBASX290
BBASL30R$ 0,07R$ 0,070.05
00,0400,0828,940000
-0.868,50R$ 8,50BBASX30
BBASL295R$ 0,26R$ 0,260.11
000029,190000
-18,3730BBASX295
BBASL298R$ 0,20R$ 0,200.1
00,3500,7029,440000
-0.0924,824R$ 0,72BBASX298
BBASL299R$ 0,26R$ 0,260.11
00,5000,9929,690000
-0.859,28R$ 9,28BBASX299
BBASL303R$ 0,10R$ 0,100.06
000029,940000
-19,0880BBASX303
BBASL305000
000030,190000
-19,326R$ 8,15BBASX305
BBASL315R$ 0,07R$ 0,070.04
000030,440000
-0.999,578R$ 6,60BBASX315
BBASL310000
000030,690000
-19,8020BBASX310
BBASL313R$ 0,39R$ 0,390.14
000030,940000
-110,041R$ 4,89BBASX313
BBASL31R$ 0,45R$ 0,450.15
000031,190000
-0.8410,80R$ 10,80BBASX31
BBASL318R$ 0,02R$ 0,020.02
000031,440000
-110,517R$ 2,36BBASX318
BBASL320000
000031,690000
-0.8811,10R$ 11,10BBASX320
BBASL323000
000031,940000
-0.515,477R$ 10,00BBASX323
BBASL343R$ 0,11R$ 0,110.05
00,1500,3033,940000
-112,900BBASX343
BBASL353R$ 0,04R$ 0,040.02
000034,940000
-113,8530BBASX353
BBASL365R$ 0,02R$ 0,020.01
000035,440000
-0.8514,90R$ 14,90BBASX365
BBASL434R$ 0,06R$ 0,060.03
000043,440000
-121,955R$ 18,73BBASX434
BBASL939000
000093,690000
-0.9670,031R$ 68,15BBASX939