Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 18:45:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 16,49

    0arrow +0%

    • R$ 16,71

      Máxima

    • R$ 16,34

      Mínima

    • 33.652.700,00

      Volume

    • 05/11/26, 18:09:15

      Último Negócio

    • R$ 16,51

      Abertura

    • R$ 554,93

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 35,01%

      IV (1a)

    • 63,81%

      EWMA (1a)

    • 1,67

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASA151R$ 2,94R$ 3,121
02,010,024,0013,700,200,120,167,692
-0.10,14R$ 0,14BBASM151
BBASA14R$ 4,02R$ 4,020.72
000014,450,300,220,260
-0.150,22R$ 0,22BBASM14
BBASA15R$ 2,49R$ 2,490.81
01,132,26014,700,3200,160
-0.170,25R$ 0,25BBASM15
BBASA1540R$ 1,411
000015,450000
-0.260,45R$ 0,45BBASM154
BBASA161R$ 1,58R$ 1,580.73
-9,7140,501,00015,700,500,400,45-1,961
-0.290,50R$ 0,50BBASM161
BBASA160R$ 1,50R$ 1,500.68
00,601,20015,950,7000,353,448
-0.330,60R$ 0,60BBASM160
BBASA163R$ 1,26R$ 1,260.65
000016,200,770,500,641,515
-0.360,67R$ 0,67BBASM163
BBASA181R$ 1,08R$ 1,080.56
3,8460,480,95016,700,920,850,895,747
-0.440,92R$ 0,92BBASM181
BBASA170R$ 0,88R$ 0,880.52
-8,3330,380,75016,951,090,860,98-1,961
-0.481,00R$ 1,00BBASM170
BBASA173R$ 0,84R$ 0,840.48
3,7040,870,741,0017,2000,810,412,703
-0.521,14R$ 1,14BBASM173
BBASA176R$ 0,75R$ 0,750.44
00,3800,7617,451,500,621,06-5,645
-0.571,17R$ 1,17BBASM176
BBASA178R$ 0,67R$ 0,670.41
000017,7000,610,310
-0.561,74R$ 1,74BBASM178
BBASA180R$ 0,56R$ 0,560.37
-1,7540,730,451,0017,951,781,051,42-12,565
-0.621,67R$ 1,67BBASM180
BBASA183R$ 0,49R$ 0,490.33
-10,9090,230,46018,201,851,031,443,352
-0.651,85R$ 1,85BBASM183
BBASA185R$ 0,89R$ 0,890.39
00,5501,1018,4500,030,021,538
-0.691,98R$ 1,98BBASM185
BBASA189R$ 0,40R$ 0,400.28
11,1110,2500,5018,702,300,081,190
-0.692,30R$ 2,30BBASM189
BBASA190R$ 0,89R$ 0,890.37
00,3000,6018,952,500,111,310
-0.72,54R$ 2,54BBASM190
BBASA193R$ 0,65R$ 0,650.31
132,1430,460,270,6519,2001,030,520
-0.72,85R$ 2,85BBASM193
BBASA195R$ 0,25R$ 0,250.19
00,150,030,2619,4500,050,030
-0.822,70R$ 2,70BBASM195
BBASA211R$ 0,24R$ 0,240.18
-44,1860,250,240,2519,703,340,521,930
-0.822,98R$ 2,98BBASM211
BBASA200R$ 0,25R$ 0,250.18
66,6670,200,150,2519,953,5101,760
-0.743,50R$ 3,50BBASM200
BBASA203R$ 0,18R$ 0,180.14
00,070,14020,204,001,022,51-5,292
-0.863,40R$ 3,40BBASM203
BBASA206R$ 0,18R$ 0,180.14
00,310,140,4720,4500,230,120
-0.983,48R$ 3,44BBASM206
BBASA209R$ 0,14R$ 0,140.12
00,270,060,4820,703,992,053,02-8,861
-0.983,724R$ 3,60BBASM209
BBASA21R$ 0,18R$ 0,180.13
00,030,05020,954,4502,230
-0.84,34R$ 4,34BBASM21
BBASA213R$ 0,44R$ 0,440.21
00,240,080,4021,200000
-14,202R$ 3,91BBASM213
BBASA215R$ 0,15R$ 0,150.11
00,3900,7821,455,124,204,660
-0.924,54R$ 4,54BBASM215
BBASA218R$ 0,12R$ 0,120.09
000021,7001,300,65-7,054
-14,69R$ 4,48BBASM218
BBASA220R$ 0,10R$ 0,100.08
00,1800,3521,9500,950,48-3,922
-14,934R$ 4,90BBASM220
BBASA224R$ 0,09R$ 0,090.07
-10,000,030,06022,2000,100,050
-0.915,30R$ 5,30BBASM224
BBASA226R$ 0,07R$ 0,070.06
16,6670,090,070,1122,450000
-0.915,55R$ 5,55BBASM226
BBASA232R$ 0,09R$ 0,090.07
12,500,200,050,3522,7000,440,220
-0.975,70R$ 5,70BBASM232
BBASA234R$ 0,08R$ 0,080.06
-20,0000022,956,401,033,72-1,159
-0.955,97R$ 5,97BBASM234
BBASA236R$ 0,08R$ 0,080.06
00,010,01023,207,160,553,865,246
-0.816,62R$ 6,62BBASM236
BBASA235R$ 0,07R$ 0,070.06
-12,5000023,456,901,804,350
-16,398R$ 1,10BBASM235
BBASA242R$ 0,07R$ 0,070.05
-12,500,210,010,4023,7002,501,25-0,593
-0.956,70R$ 6,70BBASM242
BBASA241R$ 0,08R$ 0,080.06
01,380,012,7623,9510,000,115,060
-0.936,98R$ 6,98BBASM241
BBASA243R$ 0,05R$ 0,050.04
00,010,01024,20000-2,838
-0.957,19R$ 7,19BBASM243
BBASA245R$ 0,10R$ 0,100.07
00,2500,5024,450000
-17,374R$ 6,26BBASM245
BBASA252R$ 0,12R$ 0,120.07
09,890,0519,7224,7001,060,530
-0.897,85R$ 7,85BBASM252
BBASA250R$ 0,04R$ 0,040.03
01,050,042,0524,9501,030,520
-0.977,90R$ 7,90BBASM250
BBASA256R$ 0,05R$ 0,050.04
000025,45000-1,481
-0.998,354R$ 7,98BBASM256
BBASA260R$ 0,05R$ 0,050.04
00,020,03025,9500,220,110
-0.929,00R$ 9,00BBASM260
BBASA264R$ 0,15R$ 0,150.08
00,960,031,8926,450000
-19,3260BBASM264
BBASA281R$ 0,03R$ 0,030.02
-25,000,310,040,5726,7009,264,630
-0.317,598R$ 9,56BBASM281
BBASA282R$ 0,04R$ 0,040.03
00,020,03028,200000
-111,035R$ 6,00BBASM282
BBASA301R$ 0,03R$ 0,030.02
-25,000,050,030,0628,70000-0,347
-0.9711,56R$ 11,48BBASM301
BBASA292R$ 0,03R$ 0,030.02
-25,000,010,02029,200000
-112,011R$ 3,02BBASM292
BBASA30R$ 0,01R$ 0,010.01
-66,6670,1300,2529,9500,310,160,234
-0.9512,83R$ 12,83BBASM30
BBASA324R$ 0,03R$ 0,030.02
00,030,020,0332,200000
-114,9390BBASM324
BBASA342R$ 0,02R$ 0,020.01
00,020,010,0234,200000
-116,8910BBASM342
BBASA35R$ 0,02R$ 0,020.01
00,020,010,0234,950000
-117,623R$ 10,90BBASM35
BBASA391R$ 0,10R$ 0,100.04
00,0100,0238,950000
-121,527R$ 12,90BBASM391
BBASA144R$ 0,01R$ 0,010
00,0100,02143,700000
-1123,7680BBASM144
BBASA145R$ 0,01R$ 0,010
00,0100,02144,700000
-1124,744R$ 0,01BBASM145
BBASA146000
00,0100,02145,700000
-1125,720BBASM146
BBASA147000
00,0100,02146,700000
-1126,6960BBASM147
BBASA148R$ 6,6000
00,0100,02147,700000
-1127,672R$ 120,41BBASM148