Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 17:33:17

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 16,56

    0,07 arrow +0,424%

    • R$ 16,71

      Máxima

    • R$ 16,34

      Mínima

    • 29.722.300,00

      Volume

    • 05/11/26, 17:33:13

      Último Negócio

    • R$ 16,51

      Abertura

    • R$ 490,03

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 35,10%

      IV (1a)

    • 63,81%

      EWMA (1a)

    • 1,67

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASA151R$ 2,94R$ 3,191
03,432,863,9913,700,190,120,167,692
-0.10,14R$ 0,14BBASM151
BBASA14R$ 4,02R$ 4,020.72
000014,450,290,220,260
-0.150,22R$ 0,22BBASM14
BBASA15R$ 2,49R$ 2,490.83
01,142,27014,700,3200,160
-0.160,25R$ 0,25BBASM15
BBASA1540R$ 1,481
000015,450000
-0.260,45R$ 0,45BBASM154
BBASA161R$ 1,58R$ 1,580.75
-9,7140,511,01015,700,500,410,45-1,961
-0.280,50R$ 0,50BBASM161
BBASA160R$ 1,50R$ 1,500.69
00,611,21015,950,6900,353,448
-0.320,60R$ 0,60BBASM160
BBASA163R$ 1,26R$ 1,260.66
000016,200,760,510,641,515
-0.350,67R$ 0,67BBASM163
BBASA181R$ 1,08R$ 1,080.57
3,8460,480,96016,700,920,850,891,149
-0.430,88R$ 0,88BBASM181
BBASA170R$ 0,88R$ 0,880.53
-8,3330,380,76016,951,080,870,98-1,961
-0.471,00R$ 1,00BBASM170
BBASA173R$ 0,84R$ 0,840.49
3,7040,870,750,9917,2000,820,412,703
-0.51,14R$ 1,14BBASM173
BBASA176R$ 0,75R$ 0,750.45
00,3800,7617,451,490,631,06-5,645
-0.551,17R$ 1,17BBASM176
BBASA178R$ 0,67R$ 0,670.41
00,240,47017,7000,610,310
-0.541,74R$ 1,74BBASM178
BBASA180R$ 0,56R$ 0,560.37
-1,7540,730,460,9917,951,781,061,42-12,565
-0.61,67R$ 1,67BBASM180
BBASA183R$ 0,49R$ 0,490.34
-10,9090,230,46018,201,871,041,463,352
-0.631,85R$ 1,85BBASM183
BBASA185R$ 0,89R$ 0,890.39
00,5501,0918,4500,030,021,538
-0.671,98R$ 1,98BBASM185
BBASA189R$ 0,40R$ 0,400.28
11,1110,370,240,4918,702,291,691,990
-0.672,30R$ 2,30BBASM189
BBASA190R$ 0,89R$ 0,890.37
00,3000,5918,952,491,912,200
-0.682,54R$ 2,54BBASM190
BBASA193R$ 0,65R$ 0,650.32
132,1430,460,270,6519,2002,101,050
-0.682,85R$ 2,85BBASM193
BBASA195R$ 0,25R$ 0,250.2
00,020,04019,4502,361,180
-0.792,70R$ 2,70BBASM195
BBASA211R$ 0,24R$ 0,240.19
-44,1860,250,240,2519,703,342,592,970
-0.792,98R$ 2,98BBASM211
BBASA200R$ 0,25R$ 0,250.18
66,6670,200,160,2419,953,5001,750
-0.723,50R$ 3,50BBASM200
BBASA203R$ 0,18R$ 0,180.15
00,070,14020,203,993,053,52-5,292
-0.833,40R$ 3,40BBASM203
BBASA206R$ 0,18R$ 0,180.14
00,300,140,4620,4503,291,650
-0.953,44R$ 3,44BBASM206
BBASA209R$ 0,14R$ 0,140.12
00,270,070,4720,703,993,473,73-8,861
-0.983,653R$ 3,60BBASM209
BBASA21R$ 0,18R$ 0,180.13
00,030,06020,954,4402,220
-0.784,34R$ 4,34BBASM21
BBASA213R$ 0,44R$ 0,440.21
00,240,080,3921,200000
-14,132R$ 3,91BBASM213
BBASA215R$ 0,15R$ 0,150.11
00,3900,7721,455,114,214,660
-0.884,54R$ 4,54BBASM215
BBASA218R$ 0,12R$ 0,120.09
000021,704,834,294,56-7,054
-14,62R$ 4,48BBASM218
BBASA220R$ 0,10R$ 0,100.08
00,1700,3421,9504,722,36-3,922
-0.964,90R$ 4,90BBASM220
BBASA224R$ 0,10R$ 0,100.08
00,030,06022,2004,962,480
-0.885,30R$ 5,30BBASM224
BBASA226R$ 0,07R$ 0,070.06
16,6670,090,070,1022,450000
-0.885,55R$ 5,55BBASM226
BBASA232R$ 0,09R$ 0,090.07
12,500,200,050,3422,7005,212,610
-0.925,70R$ 5,70BBASM232
BBASA234R$ 0,08R$ 0,080.06
-20,0000022,956,485,636,06-1,159
-0.915,97R$ 5,97BBASM234
BBASA236R$ 0,08R$ 0,080.06
00,010,02023,206,605,706,155,246
-0.796,62R$ 6,62BBASM236
BBASA235R$ 0,07R$ 0,070.06
-12,5000023,456,905,976,440
-16,328R$ 1,10BBASM235
BBASA242R$ 0,07R$ 0,070.05
-12,500,210,020,3923,7006,183,09-0,593
-0.926,70R$ 6,70BBASM242
BBASA241R$ 0,08R$ 0,080.06
00,160,020,2923,957,336,436,880
-0.96,98R$ 6,98BBASM241
BBASA243R$ 0,05R$ 0,050.04
00,010,02024,20000-2,838
-0.927,19R$ 7,19BBASM243
BBASA245R$ 0,10R$ 0,100.07
00,2500,4924,450000
-17,304R$ 6,26BBASM245
BBASA252R$ 0,12R$ 0,120.07
00,160,050,2624,7007,153,580
-0.867,85R$ 7,85BBASM252
BBASA250R$ 0,04R$ 0,040.03
00,140,040,2524,9507,403,700
-0.937,90R$ 7,90BBASM250
BBASA256R$ 0,05R$ 0,050.04
000025,458,7004,35-1,481
-18,28R$ 7,98BBASM256
BBASA260R$ 0,05R$ 0,050.04
00,020,03025,959,258,378,810
-0.899,00R$ 9,00BBASM260
BBASA264R$ 0,15R$ 0,150.08
00,120,030,2126,450000
-19,2560BBASM264
BBASA281R$ 0,03R$ 0,030.02
-25,000,130,040,2126,7009,254,630
-0.969,56R$ 9,56BBASM281
BBASA282R$ 0,04R$ 0,040.03
00,020,03028,200000
-0.2320,699R$ 6,00BBASM282
BBASA301R$ 0,03R$ 0,030.02
-25,000,040,030,0528,700000,347
-0.9411,56R$ 11,56BBASM301
BBASA292R$ 0,03R$ 0,030.02
-25,000,010,02029,200000
-0.5615,104R$ 3,02BBASM292
BBASA30R$ 0,01R$ 0,010.01
-66,6670,1200,2429,9513,0912,4612,780,234
-0.9312,83R$ 12,83BBASM30
BBASA324R$ 0,03R$ 0,030.02
00,030,020,0332,200000
-114,8690BBASM324
BBASA342R$ 0,02R$ 0,020.01
00,020,010,0234,200000
-116,8210BBASM342
BBASA35R$ 0,02R$ 0,020.01
00,020,010,0234,950000
-117,553R$ 10,90BBASM35
BBASA391R$ 0,10R$ 0,100.04
00,0100,0238,950000
-121,457R$ 12,90BBASM391
BBASA144R$ 0,01R$ 0,010
00,0100,02143,700000
-1123,6980BBASM144
BBASA145R$ 0,01R$ 0,010
00,0100,02144,700000
-1124,674R$ 0,01BBASM145
BBASA146000
00,0100,02145,700000
-1125,650BBASM146
BBASA147000
00,0100,02146,700000
-1126,6260BBASM147
BBASA148R$ 6,6000
00,0100,02147,700000
-1127,602R$ 120,41BBASM148