Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 27/07/26, 15:42:35

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 20,54

    0,19 arrow +0,934%

    • R$ 20,67

      Máxima

    • R$ 20,42

      Mínima

    • 7.742.600,00

      Volume

    • 27/07/26, 15:42:32

      Último Negócio

    • R$ 20,46

      Abertura

    • R$ 158,81

      Volume Financeiro

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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASA151R$ 7,52R$ 7,541
-6,007,617,178,0513,810,160,110,140
-0.040,12R$ 0,12BBASM151
BBASA140R$ 6,831
000014,560000
000BBASM14
BBASA15R$ 6,40R$ 6,601
000014,810,1900,100
-0.070,23R$ 0,23BBASM15
BBASA161R$ 6,31R$ 6,310.86
05,875,356,3815,810,320,170,250
-0.090,25R$ 0,25BBASM161
BBASA160R$ 5,48R$ 5,480.96
000016,0600,020,010
-0.010,01R$ 0,01BBASM160
BBASA163R$ 5,18R$ 5,191
000016,310000
-0.10,27R$ 0,27BBASM163
BBASA181R$ 5,13R$ 5,130.87
-4,4694,924,475,3616,810,550,260,410
-0.130,42R$ 0,42BBASM181
BBASA170R$ 4,41R$ 4,481
000017,060000
-0.140,42R$ 0,42BBASM170
BBASA1760R$ 4,011
000017,560,890,350,620
-0.130,31R$ 0,31BBASM176
BBASA178R$ 4,10R$ 4,100.86
000017,811,0800,540
-0.010,01R$ 0,01BBASM178
BBASA180R$ 3,65R$ 3,650.92
000018,060,600,200,400
-0.190,62R$ 0,62BBASM180
BBASA183R$ 3,40R$ 3,400.92
000018,310000
-0.020,01R$ 0,01BBASM183
BBASA185R$ 2,90R$ 3,071
000018,561,080,200,640
-0.210,64R$ 0,64BBASM185
BBASA189R$ 3,03R$ 3,030.87
01,392,77018,811,480,270,880
-0.230,70R$ 0,70BBASM189
BBASA190R$ 2,46R$ 2,601
000019,061,240,510,880
-0.210,51R$ 0,51BBASM190
BBASA193R$ 2,76R$ 2,760.8
000019,310000
000BBASM193
BBASA195R$ 2,00R$ 2,131
000019,561,360,240,800
-0.280,91R$ 0,91BBASM195
BBASA211R$ 2,80R$ 2,800.71
-3,4482,892,313,4619,811,290,761,020
-0.31,00R$ 1,00BBASM211
BBASA200R$ 2,71R$ 2,710.69
-0,7332,732,652,8120,061,590,471,030
-0.321,19R$ 1,19BBASM200
BBASA203R$ 2,79R$ 2,790.66
000020,311,690,441,070
-0.341,51R$ 1,51BBASM203
BBASA206R$ 2,54R$ 2,540.64
00,971,93020,561,790,481,140
-0.361,74R$ 1,74BBASM206
BBASA209R$ 2,50R$ 2,500.62
02,492,062,9120,810000
-0.371,26R$ 1,26BBASM209
BBASA21R$ 2,00R$ 2,000.61
02,361,972,7521,061,650,591,120
-0.391,48R$ 1,48BBASM21
BBASA213R$ 0,20R$ 0,481
01,851,072,6321,310000
-0.070,01R$ 0,01BBASM213
BBASA215R$ 2,22R$ 2,220.57
01,590,972,2121,560000
-0.240,05R$ 0,05BBASM215
BBASA218R$ 0,01R$ 0,010.71
000021,812,410,621,520
-0.471,36R$ 1,36BBASM218
BBASA220R$ 1,90R$ 1,900.53
01,370,831,9022,062,040,971,510
-0.481,95R$ 1,95BBASM220
BBASA224000
000022,312,680,891,790
-0.492,20R$ 2,20BBASM224
BBASA226R$ 1,15R$ 1,150.46
01,611,162,0722,560000
-10,6990BBASM226
BBASA232R$ 1,33R$ 1,330.46
000022,812,971,842,410
-0.532,40R$ 2,40BBASM232
BBASA234000
000023,062,741,091,920
-0.542,68R$ 2,68BBASM234
BBASA236R$ 0,81R$ 0,810.38
01,160,561,7623,310000
-0.562,80R$ 2,80BBASM236
BBASA235R$ 1,01R$ 1,010.39
000023,560000
-0.712,06R$ 2,06BBASM235
BBASA242R$ 1,15R$ 1,150.39
000023,813,602,022,810
-0.622,94R$ 2,94BBASM242
BBASA241R$ 1,12R$ 1,120.38
00,960,311,6024,060000
-12,1110BBASM241
BBASA243000
000024,310000
-12,3460BBASM243
BBASA252R$ 1,00R$ 1,000.34
00,800,401,1924,814,292,923,610
-0.663,79R$ 3,79BBASM252
BBASA250R$ 0,01R$ 0,010.02
000025,060000
-0.753,55R$ 3,55BBASM250
BBASA256R$ 0,61R$ 0,610.26
00,750,361,1525,560000
-0.734,20R$ 4,20BBASM256
BBASA260R$ 0,01R$ 0,010.02
00,3600,7126,060000
-0.774,54R$ 4,54BBASM260
BBASA281R$ 0,56R$ 0,560.22
00,560,310,8126,815,824,595,210
-0.725,55R$ 5,55BBASM281
BBASA282R$ 0,32R$ 0,320.15
00,440,150,7328,310000
-16,1120BBASM282
BBASA301R$ 0,25R$ 0,250.12
00,320,270,3728,8106,413,210
-0.896,80R$ 6,80BBASM301
BBASA30000
00,300,020,5730,060000
-17,7590BBASM30
BBASA324R$ 0,16R$ 0,160.08
000032,310000
-19,8780BBASM324
BBASA391R$ 0,05R$ 0,050.03
000039,060000
-116,2320BBASM391
BBASA144000
0000143,810000
-1114,8470BBASM144
BBASA145000
0000144,810000
-1115,788R$ 0,01BBASM145
BBASA146000
0000145,810000
-1116,730BBASM146
BBASA147000
0000146,810000
-1117,6710BBASM147
BBASA148R$ 6,60R$ 6,600.49
0000147,810000
-0.97118,772R$ 113,93BBASM148