Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 25,50

    0,10 arrow +0,394%

    • R$ 25,90

      Máxima

    • R$ 25,04

      Mínima

    • 50.632.400,00

      Volume

    • 29/01/26, 18:07:35

      Último Negócio

    • R$ 25,50

      Abertura

    • R$ 1.288,31

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,11%

      IV (1a)

    • 27,14%

      EWMA (1a)

    • 0,54

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASG144R$ 13,66R$ 13,961
5,56400012,250,020,010,020
00,01R$ 0,01BBASS144
BBASG163R$ 6,93R$ 10,191
000016,250,300,020,160
-0.030,08R$ 0,08BBASS163
BBASG16R$ 7,40R$ 9,961
000016,500,150,010,080
-0.030,08R$ 0,08BBASS16
BBASG1680R$ 9,721
000016,750,170,020,100
-0.060,23R$ 0,23BBASS168
BBASG170R$ 9,491
000017,000000
-0.030,09R$ 0,09BBASS17
BBASG1730R$ 9,251
000017,250,2000,100
-0.040,12R$ 0,12BBASS173
BBASG1750R$ 9,021
000017,500000
-0.050,18R$ 0,18BBASS175
BBASG1780R$ 8,781
000017,7500,010,010
-0.050,17R$ 0,17BBASS178
BBASG180R$ 8,551
000018,001,000,100,550
-0.040,11R$ 0,11BBASS18
BBASG183R$ 4,79R$ 8,311
000018,250,5500,280
-0.050,16R$ 0,16BBASS183
BBASG1850R$ 8,071
000018,500,6800,340
-0.050,15R$ 0,15BBASS185
BBASG1880R$ 7,841
000018,7500,090,050
-0.060,17R$ 0,17BBASS188
BBASG19R$ 7,50R$ 7,601
02,284,55019,000,8000,40-16,667
-0.050,15R$ 0,15BBASS19
BBASG1930R$ 7,371
000019,2500,100,05-34,783
-0.060,15R$ 0,15BBASS193
BBASG195R$ 3,50R$ 7,131
000019,500,750,090,420
-0.050,12R$ 0,12BBASS195
BBASG198R$ 3,31R$ 6,901
000019,750,220,150,190
-0.070,22R$ 0,22BBASS198
BBASG20R$ 5,00R$ 6,661
000020,0000,190,100
-0.080,24R$ 0,24BBASS20
BBASG203R$ 3,52R$ 6,431
000020,250,3500,18-25,00
-0.080,24R$ 0,24BBASS203
BBASG206R$ 3,00R$ 6,191
000020,500,380,030,210
-0.110,38R$ 0,38BBASS206
BBASG2080R$ 5,961
000020,750,6600,330
-0.160,78R$ 0,78BBASS208
BBASG21R$ 4,36R$ 5,721
000021,000,8000,400
-0.110,37R$ 0,37BBASS21
BBASG213R$ 5,53R$ 5,530.97
000021,250000
-0.130,45R$ 0,45BBASS213
BBASG216R$ 3,55R$ 5,251
000021,500000
-0.150,59R$ 0,59BBASS216
BBASG218R$ 3,00R$ 5,011
000021,751,750,030,890
-0.140,46R$ 0,46BBASS218
BBASG22R$ 4,90R$ 4,900.93
000022,0000,220,110
-0.150,50R$ 0,50BBASS22
BBASG223R$ 1,90R$ 4,541
000022,250000
-0.170,60R$ 0,60BBASS223
BBASG225R$ 2,25R$ 4,311
000022,5000,060,030
-0.170,57R$ 0,57BBASS225
BBASG228R$ 2,24R$ 4,071
000022,750000
-0.251,50R$ 1,50BBASS228
BBASG2310R$ 3,841
000023,0000,230,120
-0.20,68R$ 0,68BBASS231
BBASG233R$ 4,06R$ 4,060.83
000023,250000
-0.261,39R$ 1,39BBASS233
BBASG23R$ 2,30R$ 3,371
000023,501,180,220,70-33,333
-0.210,68R$ 0,68BBASS23
BBASG238R$ 3,57R$ 3,570.82
000023,751,0000,500
-0.250,99R$ 0,99BBASS238
BBASG24R$ 3,15R$ 3,150.85
000024,000000
000BBASS24
BBASG243R$ 1,40R$ 2,661
000024,2500,110,060
-0.312,02R$ 2,02BBASS243
BBASG2450R$ 2,421
000024,50000-57,391
-0.280,98R$ 0,98BBASS245
BBASG248R$ 2,50R$ 2,500.81
000024,750000
-0.332,55R$ 2,55BBASS248
BBASG25R$ 2,95R$ 2,950.7
000025,001,7000,85-5,691
-0.311,16R$ 1,16BBASS25
BBASG253R$ 2,70R$ 2,700.69
237,5000025,250000
000BBASS253
BBASG2550R$ 1,481
000025,500000
000BBASS255
BBASG258R$ 0,55R$ 1,251
000025,75000-52,548
-0.361,49R$ 1,49BBASS258
BBASG261R$ 2,26R$ 2,260.63
-9,600,110,22026,00000-63,719
-0.381,60R$ 1,60BBASS261
BBASG262R$ 2,53R$ 2,530.6
44,5710,881,76026,250000
-0.41,78R$ 1,78BBASS262
BBASG265R$ 2,20R$ 2,200.58
00,561,11026,50000-8,333
-0.421,65R$ 1,65BBASS265
BBASG936000
000093,500000
-162,5690BBASS936
BBASG103R$ 0,01R$ 0,010
0000103,000000
-171,5170BBASS103
BBASG104000
0000104,000000
-172,4590BBASS104
BBASG105000
0000105,000000
-173,4010BBASS105
BBASG106000
0000106,000000
-174,3430BBASS106
BBASG107000
0000107,000000
-175,2850BBASS107
BBASG108000
0000108,000000
-176,2270BBASS108
BBASG109000
0000109,000000
-177,1690BBASS109
BBASG110000
0000110,000000
-178,1110BBASS110
BBASG111000
0000111,000000
-179,0530BBASS111
BBASG112000
0000112,000000
-0.7582,66R$ 82,66BBASS112