Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 21,94

    0,31 arrow +1,433%

    • R$ 22,18

      Máxima

    • R$ 21,75

      Mínima

    • 31.430.300,00

      Volume

    • 31/10/25, 18:39:54

      Último Negócio

    • R$ 21,76

      Abertura

    • R$ 690,88

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,81%

      IV (1a)

    • 27,07%

      EWMA (1a)

    • 0,93

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASB1000R$ 12,231
000010,090,0200,010
00,01R$ 0,01BBASN100
BBASB1200R$ 10,311
000012,090000
000BBASN120
BBASB310R$ 9,85R$ 10,071
09,257,5011,0012,340,030,010,020
-0.010,02R$ 0,02BBASN310
BBASB1630R$ 6,221
000016,340000
000BBASN163
BBASB168R$ 4,36R$ 5,741
000016,840,500,020,260
-0.10,28R$ 0,28BBASN168
BBASB1750R$ 5,021
000017,5900,050,03-13,333
-0.070,13R$ 0,13BBASN175
BBASB1850R$ 4,061
000018,590,6000,300
000BBASN185
BBASB198R$ 2,09R$ 2,851
000019,840,660,300,48-22,50
-0.160,31R$ 0,31BBASN198
BBASB200R$ 2,05R$ 2,611
00,981,95020,090,900,350,630
-0.190,39R$ 0,39BBASN200
BBASB203R$ 1,60R$ 2,371
000020,340000
-0.250,75R$ 0,75BBASN203
BBASB205R$ 1,60R$ 2,131
000020,591,000,380,69-10,204
-0.220,44R$ 0,44BBASN205
BBASB208R$ 1,60R$ 1,891
00,200,40020,841,3700,690
-0.280,81R$ 0,81BBASN208
BBASB210R$ 1,56R$ 1,651
000021,090,8300,42-45,631
-0.270,56R$ 0,56BBASN210
BBASB213R$ 1,46R$ 1,460.91
000021,3400,170,090
-0.30,71R$ 0,71BBASN213
BBASB215R$ 1,82R$ 1,820.68
00,100,20021,591,4500,73-20,879
-0.320,72R$ 0,72BBASN215
BBASB218R$ 1,63R$ 1,630.66
000021,841,3300,67-10,112
-0.350,80R$ 0,80BBASN218
BBASB220R$ 1,40R$ 1,400.63
00,110,21022,090000
-0.391,00R$ 1,00BBASN220
BBASB223R$ 1,46R$ 1,460.59
12,3080,040,08022,342,200,371,29-18,584
-0.410,92R$ 0,92BBASN223
BBASB225R$ 1,37R$ 1,370.55
16,1020,591,18022,5900,700,35-17,742
-0.451,02R$ 1,02BBASN225
BBASB228R$ 1,20R$ 1,200.52
26,3160,040,07022,840000
-0.471,38R$ 1,38BBASN228
BBASB230R$ 0,95R$ 0,950.48
000023,090000
-0.491,65R$ 1,65BBASN230
BBASB233R$ 0,99R$ 0,990.46
10,000,850,681,0123,34000-36,697
-0.551,38R$ 1,38BBASN233
BBASB235R$ 0,88R$ 0,880.43
12,8210,170,33023,59000-40,157
-0.581,52R$ 1,52BBASN235
BBASB238R$ 0,75R$ 0,750.39
50,000,8301,6523,840000
-0.522,82R$ 2,82BBASN238
BBASB240R$ 0,60R$ 0,600.35
9,09100024,094,0002,000
-0.62,20R$ 2,20BBASN240
BBASB243R$ 0,70R$ 0,700.35
75,0000024,3400,010,010
-0.642,21R$ 2,21BBASN243
BBASB245R$ 0,30R$ 0,300.24
000024,59000-15,849
-0.72,23R$ 2,23BBASN245
BBASB248R$ 0,26R$ 0,260.21
000024,840000
-0.583,50R$ 3,50BBASN248
BBASB563R$ 0,40R$ 0,400.26
00,7001,4024,9601,580,79-16,667
-0.742,50R$ 2,50BBASN563
BBASB252R$ 0,26R$ 0,260.2
00,3400,6825,210000
-12,313R$ 0,01BBASN252
BBASB26R$ 0,20R$ 0,200.17
00,620,061,1825,465,0002,500
-0.613,91R$ 3,91BBASN26
BBASB257000
000025,710000
-12,7940BBASN257
BBASB294R$ 0,01R$ 0,010.01
00,010,01029,460000
-0.717,60R$ 7,60BBASN294
BBASB683R$ 0,04R$ 0,040.03
33,3330,060,030,0830,9602,501,250
-0.868,20R$ 8,20BBASN683
BBASB738R$ 0,01R$ 0,010.01
00,0100,0133,710000
-0.2921,356R$ 10,40BBASN738
BBASB359R$ 0,01R$ 0,010.01
000035,960000
-0.8713,10R$ 13,10BBASN359
BBASB937000
000093,710000
-0.8968,91R$ 68,91BBASN937