Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 27,54

    -0,14 arrow -0,506%

    • R$ 27,82

      Máxima

    • R$ 27,54

      Mínima

    • 17.116.600,00

      Volume

    • 17/05/24, 18:39:57

      Último Negócio

    • R$ 27,70

      Abertura

    • R$ 474,35

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 16,83%

      IV (1a)

    • 18,07%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASG370R$ 10,95R$ 10,951
000016,970,0200,010
-0.010,01R$ 0,01BBASS370
BBASG392R$ 8,55R$ 8,550.98
1,9074,6009,2019,470,0200,010
000BBASS392
BBASG410R$ 7,59R$ 7,651
-0,13200020,340,0200,010
000BBASS410
BBASG4200R$ 7,521
000020,470,0200,010
000BBASS420
BBASG422R$ 7,38R$ 7,401
000020,590,0200,010
000BBASS422
BBASG425R$ 7,29R$ 7,290.99
000020,720000
000BBASS425
BBASG427R$ 7,20R$ 7,200.98
000020,840000
000BBASS427
BBASG440R$ 7,20R$ 7,200.94
000020,970000
000BBASS440
BBASG432R$ 8,125R$ 8,130.83
000021,090,5000,250
-0.020,035R$ 0,035BBASS432
BBASG435R$ 6,39R$ 6,791
000021,220000
000BBASS435
BBASG437R$ 6,60R$ 6,671
00,501,00021,340000
000BBASS437
BBASG44R$ 7,30R$ 7,300.85
000021,4700,010,010
-0.010,01R$ 0,01BBASS44
BBASG442R$ 6,52R$ 6,520.95
000021,590000
000BBASS442
BBASG485R$ 6,50R$ 6,500.92
000021,720,0500,030
-0.020,03R$ 0,03BBASS485
BBASG447R$ 6,31R$ 6,310.94
000021,840000
000BBASS447
BBASG450R$ 5,77R$ 6,051
000021,970000
000BBASS450
BBASG452R$ 5,87R$ 5,931
000022,090000
-0.020,03R$ 0,03BBASS452
BBASG4550R$ 5,811
000022,220000
-0.020,03R$ 0,03BBASS455
BBASG457R$ 6,20R$ 6,200.86
00,450,89022,340000
000BBASS457
BBASG460R$ 5,15R$ 5,561
000022,470000
000BBASS460
BBASG462R$ 5,51R$ 5,510.96
000022,5900,010,010
000BBASS462
BBASG465R$ 5,32R$ 5,321
000022,720000
000BBASS465
BBASG467R$ 4,89R$ 5,201
000022,840000
-0.030,04R$ 0,04BBASS467
BBASG4700R$ 5,071
000022,970000
-0.030,03R$ 0,03BBASS470
BBASG472R$ 5,75R$ 5,750.82
01,002,00023,090000
000BBASS472
BBASG475R$ 6,00R$ 6,000.79
000023,220,1000,050
-0.030,03R$ 0,03BBASS475
BBASG477R$ 4,82R$ 4,820.93
000023,340000
000BBASS477
BBASG50R$ 4,42R$ 4,581
000023,4700,010,010
-0.030,03R$ 0,03BBASS50
BBASG482R$ 4,50R$ 4,500.97
000023,590,5500,280
-0.10,20R$ 0,20BBASS482
BBASG480R$ 4,341
000023,720,5000,250
000BBASS48
BBASG4870R$ 4,221
000023,840000
000BBASS487
BBASG490R$ 4,12R$ 4,120.97
-0,72300023,970000
000BBASS490
BBASG4920R$ 3,981
000024,090,1500,080
-0.040,04R$ 0,04BBASS492
BBASG495R$ 3,80R$ 3,851
000024,220000
000BBASS495
BBASG486R$ 4,24R$ 4,240.82
000024,340000
000BBASS486
BBASG500R$ 3,68R$ 3,680.94
-17,30300024,470000
-0.10,15R$ 0,15BBASS500
BBASG494R$ 3,57R$ 3,570.93
-19,77500024,59000-16,667
-0.050,05R$ 0,05BBASS494
BBASG505R$ 3,44R$ 3,440.93
000024,720,1500,080
-0.060,07R$ 0,07BBASS505
BBASG510R$ 3,20R$ 3,200.93
000024,970,1400,070
-0.070,08R$ 0,08BBASS510
BBASG5150R$ 2,871
000025,220,100,030,070
-0.090,11R$ 0,11BBASS515
BBASG520R$ 2,78R$ 2,780.88
000025,4700,070,040
-0.120,14R$ 0,14BBASS520
BBASG525R$ 2,51R$ 2,510.88
-10,67600025,720,1500,08-14,286
-0.110,12R$ 0,12BBASS525
BBASG530R$ 2,32R$ 2,320.85
000025,970,460,100,28-5,882
-0.140,16R$ 0,16BBASS530
BBASG535R$ 2,11R$ 2,110.82
-2,76500026,220,510,150,330
-0.170,20R$ 0,20BBASS535
BBASG56R$ 1,96R$ 1,960.78
-9,2591,880,183,5726,470,400,190,30-20,00
-0.180,20R$ 0,20BBASS56
BBASG545R$ 1,69R$ 1,690.77
-5,05600026,720,400,210,31-13,333
-0.220,26R$ 0,26BBASS545
BBASG550R$ 1,53R$ 1,530.73
-1,2900026,970,400,290,35-5,556
-0.270,34R$ 0,34BBASS550
BBASG555R$ 1,32R$ 1,320.69
-2,2220,100,20027,220,740,230,49-11,905
-0.30,37R$ 0,37BBASS555
BBASG560R$ 1,22R$ 1,220.64
4,2740,9401,8827,470,640,330,49-9,804
-0.350,46R$ 0,46BBASS560
BBASG565R$ 0,98R$ 0,980.6
-5,76900027,720,800,270,545,455
-0.40,58R$ 0,58BBASS565
BBASG570R$ 0,90R$ 0,900.55
00,960,701,2227,970,900,450,68-12,676
-0.450,62R$ 0,62BBASS570
BBASG575R$ 0,74R$ 0,740.5
-3,8960,5001,0028,2200,390,205,714
-0.50,74R$ 0,74BBASS575
BBASG580R$ 0,90R$ 0,900.47
32,3530,540,270,8028,4700014,563
-0.531,18R$ 1,18BBASS580
BBASG585R$ 0,52R$ 0,520.4
-8,7720,080,15028,721,3000,65-1,852
-0.61,06R$ 1,06BBASS585
BBASG590R$ 0,42R$ 0,420.35
-12,500,660,321,0028,97000-4,80
-0.661,19R$ 1,19BBASS590
BBASG595R$ 0,34R$ 0,340.3
-2,8570,360,200,5129,22000-2,128
-0.71,38R$ 1,38BBASS595
BBASG600R$ 0,28R$ 0,280.26
-12,500,050,09029,470000
-0.731,58R$ 1,58BBASS600
BBASG605R$ 0,23R$ 0,230.22
-14,8151,460,172,7529,720000
-0.781,75R$ 1,75BBASS605
BBASG610R$ 0,19R$ 0,190.19
-9,5240,010,02029,970000
-11,773R$ 1,51BBASS610
BBASG615R$ 0,16R$ 0,160.16
-5,8820,140,010,2730,220000
-0.852,15R$ 2,15BBASS615
BBASG620R$ 0,20R$ 0,200.17
00,440,020,8530,470000
-0.722,79R$ 1,73BBASS620
BBASG625R$ 0,01R$ 0,010.02
00,010,01030,720000
-12,5060BBASS625
BBASG630000
00,3400,6830,970000
-12,751R$ 2,25BBASS630
BBASG635R$ 0,10R$ 0,100.1
00,020,03031,220000
-12,9950BBASS635
BBASG640R$ 0,20R$ 0,200.15
000031,470000
-13,24R$ 2,585BBASS640
BBASG645R$ 0,05R$ 0,050.06
000031,720000
-13,4840BBASS645
BBASG650R$ 0,07R$ 0,070.07
000031,970000
-13,7290BBASS650
BBASG655R$ 0,03R$ 0,030.04
-25,000,0600,1232,220000
-13,9730BBASS655
BBASG660000
00,260,020,5032,470000
-14,2180BBASS660
BBASG665R$ 0,16R$ 0,160.11
000032,720000
-14,4620BBASS665
BBASG670R$ 0,03R$ 0,030.03
-50,0000032,970000
-14,7070BBASS670
BBASG664000
00,010,01033,220000
-14,9510BBASS664
BBASG674R$ 0,15R$ 0,150.09
00,1500,3033,720000
-15,440BBASS674
BBASG684000
000034,220000
-15,9290BBASS684
BBASG694R$ 0,04R$ 0,040.03
000034,720000
-16,4180BBASS694
BBASG704R$ 0,01R$ 0,010.01
00,0100,0235,220000
-16,9070BBASS704
BBASG714R$ 0,01R$ 0,010.01
00,0100,0235,720000
-17,3960BBASS714
BBASG724R$ 0,02R$ 0,020.02
00,0100,0236,220000
-17,8850BBASS724
BBASG734R$ 0,01R$ 0,010.01
00,0100,0236,720000
-0.789,271R$ 7,60BBASS734
BBASG744R$ 0,01R$ 0,010.01
00,0100,0237,220000
-18,8640BBASS744
BBASG754R$ 0,01R$ 0,010.01
00,0100,0237,720000
-0.6411,916R$ 9,00BBASS754
BBASG764000
00,0100,0238,220000
-19,8420BBASS764
BBASG774000
00,0100,0238,720000
-110,3310BBASS774
BBASG784000
00,0100,0239,220000
-110,820BBASS784
BBASG794000
00,0100,0239,720000
-111,3090BBASS794
BBASG804000
00,0100,0240,220000
-111,7980BBASS804
BBASG814000
00,0100,0240,720000
-112,2870BBASS814
BBASG824000
000041,220000
-112,7760BBASS824
BBASG834R$ 0,01R$ 0,010.01
00,0300,0541,720000
-113,2650BBASS834