BBAS3 BRASIL ON
- R$ 20,54
0,19
+0,934%- R$ 20,67
Máxima
- R$ 20,42
Mínima
- 7.746.700,00
Volume
- 27/07/26, 15:42:51
Último Negócio
- R$ 20,46
Abertura
- R$ 158,89
Volume Financeiro
- R$ 20,67
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 28,00%
Desvio Padrão (1a)
- 27,12%
IV (1a)
- 25,83%
EWMA (1a)
- 1,03
Beta (ß)
Destaques
Séries
- 31/07/2026 - 4 dias07/08/2026 - 9 dias14/08/2026 - 14 dias21/08/2026 - 19 dias28/08/2026 - 24 dias04/09/2026 - 29 dias11/09/2026 - 33 dias18/09/2026 - 38 dias25/09/2026 - 43 dias02/10/2026 - 48 dias09/10/2026 - 53 dias16/10/2026 - 57 dias19/11/2026 - 80 dias18/12/2026 - 101 dias15/01/2027 - 117 dias19/02/2027 - 142 dias19/03/2027 - 162 dias16/04/2027 - 181 dias21/05/2027 - 205 dias18/06/2027 - 224 dias16/07/2027 - 244 dias20/08/2027 - 269 dias17/09/2027 - 288 dias15/10/2027 - 307 dias19/11/2027 - 330 dias17/12/2027 - 350 dias21/01/2028 - 373 dias18/02/2028 - 393 dias17/03/2028 - 413 dias20/04/2028 - 436 dias19/05/2028 - 455 dias16/06/2028 - 474 dias21/07/2028 - 499 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBASB987 | 0 | R$ 11,37 | 1 | 0 | 0 | 0 | 0 | 9,87 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASN987 | ||
| BBASB131 | 0 | R$ 8,35 | 1 | 0 | 0 | 0 | 0 | 13,12 | 0 | 0 | 0 | 0 | -0.04 | 0,11 | R$ 0,11 | BBASN131 | ||
| BBASB159 | 0 | R$ 5,79 | 1 | 0 | 0 | 0 | 0 | 15,87 | 0,46 | 0,19 | 0,33 | 0 | -0.09 | 0,25 | R$ 0,25 | BBASN159 | ||
| BBASB173 | R$ 9,14 | R$ 9,14 | 0.77 | 0 | 0 | 0 | 0 | 17,37 | 0,59 | 0,20 | 0,40 | 8,00 | -0.16 | 0,54 | R$ 0,54 | BBASN173 | ||
| BBASB176 | 0 | R$ 4,16 | 1 | 0 | 0 | 0 | 0 | 17,62 | 0,90 | 0,22 | 0,56 | 0 | -0.18 | 0,69 | R$ 0,69 | BBASN176 | ||
| BBASB178 | R$ 8,70 | R$ 8,70 | 0.76 | 0 | 0 | 0 | 0 | 17,87 | 0,96 | 0,23 | 0,60 | -3,636 | -0.17 | 0,53 | R$ 0,53 | BBASN178 | ||
| BBASB181 | 0 | R$ 3,70 | 1 | 0 | 0 | 0 | 0 | 18,12 | 1,03 | 0,54 | 0,79 | -10,00 | -0.18 | 0,54 | R$ 0,54 | BBASN181 | ||
| BBASB183 | R$ 8,35 | R$ 8,35 | 0.74 | 0 | 0 | 0 | 0 | 18,37 | 1,09 | 0,25 | 0,67 | 0 | -0.2 | 0,65 | R$ 0,65 | BBASN183 | ||
| BBASB186 | 0 | R$ 3,24 | 1 | 0 | 0 | 0 | 0 | 18,62 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASN186 | ||
| BBASB188 | R$ 7,84 | R$ 7,84 | 0.73 | 0 | 0 | 0 | 0 | 18,87 | 1,24 | 0,59 | 0,92 | 0 | -0.22 | 0,73 | R$ 0,73 | BBASN188 | ||
| BBASB191 | 0 | R$ 2,77 | 1 | 0 | 0 | 0 | 0 | 19,12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASN191 | ||
| BBASB193 | R$ 7,67 | R$ 7,67 | 0.72 | 0 | 0 | 0 | 0 | 19,37 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | BBASN193 | ||
| BBASB196 | 0 | R$ 2,31 | 1 | 0 | 3,11 | 2,36 | 3,86 | 19,62 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASN196 | ||
| BBASB199 | R$ 3,01 | R$ 3,01 | 0.72 | 0 | 0 | 0 | 0 | 19,87 | 1,30 | 0,21 | 0,76 | 0 | -0.29 | 1,04 | R$ 1,04 | BBASN199 | ||
| BBASB201 | R$ 2,95 | R$ 2,95 | 0.69 | 0 | 2,78 | 1,99 | 3,56 | 20,12 | 0 | 0 | 0 | 0 | -0.32 | 1,49 | R$ 1,49 | BBASN201 | ||
| BBASB203 | R$ 6,33 | R$ 6,33 | 0.68 | 0 | 0 | 0 | 0 | 20,37 | 0 | 0 | 0 | 0 | -0.32 | 1,17 | R$ 1,17 | BBASN203 | ||
| BBASB206 | R$ 2,46 | R$ 2,46 | 0.67 | 0 | 0 | 0 | 0 | 20,62 | 0 | 0 | 0 | 0 | -0.34 | 1,35 | R$ 1,35 | BBASN206 | ||
| BBASB208 | R$ 5,96 | R$ 5,96 | 0.67 | 0 | 0 | 0 | 0 | 20,87 | 0 | 0 | 0 | 0 | -0.36 | 1,55 | R$ 1,55 | BBASN208 | ||
| BBASB211 | R$ 2,23 | R$ 2,23 | 0.62 | 0 | 2,16 | 1,24 | 3,08 | 21,12 | 2,08 | 1,52 | 1,80 | 0 | -0.38 | 1,47 | R$ 1,47 | BBASN211 | ||
| BBASB213 | R$ 2,05 | R$ 2,05 | 0.6 | 0 | 0 | 0 | 0 | 21,37 | 1,99 | 0,41 | 1,20 | 0 | -0.4 | 1,80 | R$ 1,80 | BBASN213 | ||
| BBASB216 | 0 | R$ 0,45 | 1 | 0 | 0 | 0 | 0 | 21,62 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASN216 | ||
| BBASB218 | R$ 5,20 | R$ 5,20 | 0.63 | 0 | 1,88 | 1,01 | 2,74 | 21,87 | 0 | 0 | 0 | 0 | -0.11 | 0,01 | R$ 0,01 | BBASN218 | ||
| BBASB221 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,12 | 0 | 0 | 0 | 0 | -0.45 | 2,03 | R$ 2,03 | BBASN221 | ||
| BBASB223 | R$ 4,70 | R$ 4,70 | 0.61 | 0 | 0 | 0 | 0 | 22,37 | 2,72 | 1,99 | 2,36 | -51,818 | -0.52 | 1,06 | R$ 1,06 | BBASN223 | ||
| BBASB226 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,62 | 0 | 0 | 0 | 0 | -1 | 0,482 | 0 | BBASN226 | ||
| BBASB228 | R$ 4,25 | R$ 4,25 | 0.59 | 0 | 0 | 0 | 0 | 22,87 | 0 | 0 | 0 | 0 | -1 | 0,715 | R$ 0,01 | BBASN228 | ||
| BBASB232 | R$ 1,56 | R$ 1,56 | 0.47 | 0 | 0 | 0 | 0 | 23,12 | 0 | 0 | 0 | 0 | -0.52 | 2,59 | R$ 2,59 | BBASN232 | ||
| BBASB234 | R$ 1,21 | R$ 1,21 | 0.43 | 0 | 0 | 0 | 0 | 23,37 | 3,29 | 1,56 | 2,42 | 0 | -1 | 1,179 | 0 | BBASN234 | ||
| BBASB237 | R$ 1,25 | R$ 1,25 | 0.42 | 0 | 1,49 | 1,02 | 1,95 | 23,62 | 0 | 0 | 0 | 0 | -0.58 | 2,56 | R$ 2,56 | BBASN237 | ||
| BBASB239 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,87 | 3,27 | 1,92 | 2,60 | 0 | -0.55 | 3,35 | R$ 3,35 | BBASN239 | ||
| BBASB242 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,12 | 0 | 0 | 0 | 0 | -1 | 1,876 | 0 | BBASN242 | ||
| BBASB243 | R$ 2,73 | R$ 2,73 | 0.5 | 0 | 0 | 0 | 0 | 24,37 | 0 | 0 | 0 | 0 | -1 | 2,109 | R$ 0,01 | BBASN243 | ||
| BBASB247 | 0 | 0 | 0 | 0 | 0,87 | 0,10 | 1,63 | 24,62 | 0 | 0 | 0 | 0 | -0.57 | 4,10 | R$ 4,10 | BBASN247 | ||
| BBASB249 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,87 | 0 | 0 | 0 | 0 | -0.58 | 4,26 | R$ 4,26 | BBASN249 | ||
| BBASB252 | R$ 1,90 | R$ 1,90 | 0.43 | 0 | 0 | 0 | 0 | 25,12 | 0 | 0 | 0 | 0 | -0.64 | 3,92 | R$ 3,92 | BBASN252 | ||
| BBASB255 | R$ 0,75 | R$ 0,75 | 0.3 | 0 | 0,85 | 0,21 | 1,48 | 25,37 | 4,67 | 3,16 | 3,92 | 0 | -0.65 | 4,15 | R$ 4,15 | BBASN255 | ||
| BBASB270 | R$ 0,99 | R$ 0,99 | 0.33 | 0 | 0,79 | 0,21 | 1,37 | 25,62 | 4,81 | 3,02 | 3,92 | -10,417 | -0.67 | 4,30 | R$ 4,30 | BBASN270 | ||
| BBASB259 | R$ 1,27 | R$ 1,27 | 0.35 | 0 | 0 | 0 | 0 | 25,87 | 0 | 0 | 0 | 0 | -1 | 3,503 | R$ 0,01 | BBASN259 | ||
| BBASB262 | R$ 0,73 | R$ 0,73 | 0.28 | 0 | 0 | 0 | 0 | 26,12 | 0 | 0 | 0 | 0 | -1 | 3,735 | 0 | BBASN262 | ||
| BBASB27 | R$ 0,70 | R$ 0,70 | 0.26 | 0 | 0,71 | 0,26 | 1,16 | 26,62 | 0 | 0 | 0 | 0 | -0.75 | 4,85 | R$ 4,85 | BBASN27 | ||
| BBASB274 | R$ 0,51 | R$ 0,51 | 0.21 | 0 | 0 | 0 | 0 | 27,37 | 0 | 0 | 0 | 0 | -1 | 4,897 | R$ 0,65 | BBASN274 | ||
| BBASB280 | R$ 0,65 | R$ 0,65 | 0.23 | 0 | 0 | 0 | 0 | 27,62 | 0 | 0 | 0 | 0 | -0.79 | 5,66 | R$ 5,66 | BBASN280 | ||
| BBASB28 | R$ 2,40 | R$ 2,40 | 0.41 | 0 | 0,46 | 0 | 0,91 | 28,12 | 0 | 0 | 0 | 0 | -0.76 | 6,30 | R$ 6,30 | BBASN28 | ||
| BBASB284 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 28,37 | 0 | 0 | 0 | 0 | -1 | 5,826 | R$ 1,76 | BBASN284 | ||
| BBASB286 | 0 | 0 | 0 | 0 | 0,43 | 0 | 0,86 | 28,62 | 0 | 0 | 0 | 0 | -1 | 6,058 | 0 | BBASN286 | ||
| BBASB29 | R$ 0,45 | R$ 0,45 | 0.18 | 0 | 0 | 0 | 0 | 28,87 | 0 | 0 | 0 | 0 | -0.77 | 7,00 | R$ 7,00 | BBASN29 | ||
| BBASB294 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 29,37 | 0 | 0 | 0 | 0 | -0.72 | 7,867 | R$ 2,85 | BBASN294 | ||
| BBASB298 | R$ 0,27 | R$ 0,27 | 0.13 | 0 | 0 | 0 | 0 | 29,62 | 0 | 0 | 0 | 0 | -0.71 | 8,22 | R$ 8,22 | BBASN298 | ||
| BBASB312 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,12 | 0 | 0 | 0 | 0 | -0.83 | 8,87 | R$ 8,87 | BBASN312 | ||
| BBASB154 | R$ 0,03 | R$ 0,03 | 0.01 | 0 | 0 | 0 | 0 | 154,62 | 0 | 0 | 0 | 0 | -1 | 123,158 | 0 | BBASN154 | ||
| BBASB15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 155,62 | 0 | 0 | 0 | 0 | -1 | 124,088 | 0 | BBASN15 | ||
| BBASB156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 156,62 | 0 | 0 | 0 | 0 | -1 | 125,017 | 0 | BBASN156 | ||
| BBASB157 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 157,62 | 0 | 0 | 0 | 0 | -1 | 125,947 | 0 | BBASN157 | ||
| BBASB1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 158,62 | 0 | 0 | 0 | 0 | -0.92 | 127,401 | R$ 124,30 | BBASN1 | ||
| BBASB177 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 177,62 | 0 | 0 | 0 | 0 | -1 | 144,534 | R$ 142,12 | BBASN177 |