Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

BBAS3 BRASIL ON

-0,11 -0,386%
- R$ 28,74
  Máxima
- R$ 28,39
  Mínima
- 18.962.900,00
  Volume
- 19/03/25, 17:56:19
  Último Negócio
- R$ 28,51
  Abertura
- R$ 540,19
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

18,00%
Desvio Padrão (1a)
19,35%
IV (1a)

19,15%
EWMA (1a)
0,85
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
BBASF100	0	R$ 18,67	1		0	0	0	0	10,04	0	0	0	0		0	0	0	BBASR100
BBASF108	0	R$ 18,43	1		0	0	0	0	10,29	0	0	0	0		0	0	0	BBASR108
BBASF116	0	R$ 17,70	1		0	0	0	0	11,04	0	0	0	0		0	0	0	BBASR116
BBASF327	R$ 11,84	R$ 16,25	1		0	0	0	0	12,54	0,16	0	0,08	0		0	0,01	R$ 0,01	BBASR327
BBASF34	R$ 11,51	R$ 15,77	1		0	0	0	0	13,04	0,02	0	0,01	0		-0.01	0,02	R$ 0,02	BBASR34
BBASF177	0	R$ 11,17	1		0	0	0	0	17,79	0	0	0	0		0	0	0	BBASR177
BBASF191	0	R$ 10,44	1		0	0	0	0	18,54	0	0	0	0		0	0	0	BBASR191
BBASF187	0	R$ 10,20	1		0	0	0	0	18,79	0	0	0	0		0	0	0	BBASR187
BBASF203	R$ 6,32	R$ 9,96	1		0	0	0	0	19,04	0	0	0	0		-0.01	0,03	R$ 0,03	BBASR203
BBASF198	R$ 8,32	R$ 9,72	1		0	0	0	0	19,29	0	0,01	0,01	-66,667		-0.01	0,01	R$ 0,01	BBASR198
BBASF469	R$ 9,50	R$ 9,50	0.95		0	0	0	0	19,67	0,12	0	0,06	-75,00		-0.01	0,02	R$ 0,02	BBASR469
BBASF204	R$ 8,15	R$ 9,11	1		0	0	0	0	19,92	0	0	0	0		-0.05	0,15	R$ 0,15	BBASR204
BBASF211	R$ 4,80	R$ 8,62	1		0	0	0	0	20,42	0	0	0	0		-0.02	0,05	R$ 0,05	BBASR211
BBASF499	R$ 7,01	R$ 7,90	1		0	0	0	0	21,17	0	0,02	0,01	0		-0.03	0,05	R$ 0,05	BBASR499
BBASF225	R$ 6,85	R$ 7,66	1		0	0	0	0	21,42	0	0	0	-60,00		-0.01	0,02	R$ 0,02	BBASR225
BBASF222	0	R$ 7,41	1		0	0	0	0	21,67	0	0	0	0		0	0	0	BBASR222
BBASF235	R$ 6,74	R$ 6,74	0.97		0	0	0	0	22,42	1,00	0	0,50	-62,50		-0.02	0,03	R$ 0,03	BBASR235
BBASF239	R$ 5,86	R$ 5,86	0.93		96,644	0	0	0	23,42	0,49	0	0,25	0		-0.05	0,08	R$ 0,08	BBASR239
BBASF241	R$ 4,10	R$ 5,48	1		0	0	0	0	23,67	0	0	0	0		-0.05	0,09	R$ 0,09	BBASR241
BBASF256	R$ 4,12	R$ 5,23	1		0	0	0	0	23,92	0	0,06	0,03	-25,00		-0.04	0,06	R$ 0,06	BBASR256
BBASF542	R$ 3,90	R$ 4,88	1		0	0	0	0	24,29	0,10	0,03	0,07	-23,077		-0.06	0,10	R$ 0,10	BBASR542
BBASF251	0	R$ 4,63	1		0	0	0	0	24,54	0	0	0	0		-0.07	0,13	R$ 0,13	BBASR251
BBASF253	0	R$ 4,39	1		0	0	0	0	24,79	0,14	0	0,07	0		-0.08	0,14	R$ 0,14	BBASR253
BBASF254	R$ 4,00	R$ 4,27	1		0	0	0	0	24,92	0,59	0	0,30	0		-0.09	0,15	R$ 0,15	BBASR254
BBASF259	R$ 2,66	R$ 3,78	1		0	0	0	0	25,42	0	0	0	0		-0.11	0,19	R$ 0,19	BBASR259
BBASF274	R$ 3,80	R$ 3,80	0.84		3,542	0,60	1,20	0	25,79	0	0,10	0,05	-5,263		-0.11	0,18	R$ 0,18	BBASR274
BBASF266	R$ 2,20	R$ 3,18	1		0	0	0	0	26,04	0	0	0	0		-0.12	0,19	R$ 0,19	BBASR266
BBASF268	R$ 3,24	R$ 3,24	0.84		0	0	0	0	26,29	0,32	0,01	0,17	0		-0.19	0,42	R$ 0,42	BBASR268
BBASF271	R$ 2,97	R$ 2,97	0.84		-1,329	0	0	0	26,54	0,50	0	0,25	0		-0.16	0,25	R$ 0,25	BBASR271
BBASF273	R$ 2,81	R$ 2,81	0.81		0,357	1,65	0	3,29	26,79	0,71	0	0,36	0		-0.18	0,30	R$ 0,30	BBASR273
BBASF276	R$ 2,55	R$ 2,55	0.8		-4,851	0	0	0	27,04	0	0,06	0,03	-2,778		-0.2	0,35	R$ 0,35	BBASR276
BBASF278	R$ 2,43	R$ 2,43	0.76		1,674	0	0	0	27,29	0	0	0	0		-0.23	0,40	R$ 0,40	BBASR278
BBASF281	R$ 2,21	R$ 2,21	0.74		15,104	0	0	0	27,54	0,80	0	0,40	2,222		-0.25	0,46	R$ 0,46	BBASR281
BBASF283	R$ 1,97	R$ 1,97	0.73		0	0,01	0,01	0	27,79	0	0	0	0		-0.28	0,50	R$ 0,50	BBASR283
BBASF286	R$ 1,88	R$ 1,88	0.69		-3,093	0	0	0	28,04	0	0	0	22,00		-0.31	0,61	R$ 0,61	BBASR286
BBASF299	R$ 1,68	R$ 1,68	0.66		15,862	1,65	1,40	1,91	28,29	1,04	0,60	0,82	6,154		-0.34	0,69	R$ 0,69	BBASR299
BBASF291	R$ 1,59	R$ 1,59	0.62		0	0,01	0,01	0	28,54	0	0	0	0		-0.37	0,70	R$ 0,70	BBASR291
BBASF293	R$ 1,45	R$ 1,45	0.59		-1,361	0,84	0	1,68	28,79	0	0	0	-12,50		-0.4	0,70	R$ 0,70	BBASR293
BBASF296	R$ 1,25	R$ 1,25	0.56		22,549	0,75	0	1,50	29,04	0	0	0	0		-0.44	1,05	R$ 1,05	BBASR296
BBASF298	R$ 1,19	R$ 1,19	0.53		-1,653	0	0	0	29,29	0	0	0	0		0	0	0	BBASR298
BBASF301	R$ 0,70	R$ 0,70	0.47		0	0	0	0	29,54	0	0	0	0		-0.51	1,27	R$ 1,27	BBASR301
BBASF303	R$ 0,95	R$ 0,95	0.46		0	0	0	0	29,79	0	0	0	0		-1	0,447	0	BBASR303
BBASF306	0	0	0		0	0	0	0	30,04	0	0	0	0		-1	0,689	0	BBASR306
BBASF308	0	0	0		0	0	0	0	30,29	0	0	0	0		-1	0,931	0	BBASR308
BBASF311	0	0	0		0	0	0	0	30,54	0	0	0	0		-1	1,173	0	BBASR311
BBASF313	R$ 0,64	R$ 0,64	0.34		-1,538	0,60	0,30	0,90	30,79	0	0	0	0		-0.6	2,55	R$ 2,55	BBASR313
BBASF316	R$ 0,49	R$ 0,49	0.3		28,947	0	0	0	31,04	0	0	0	0		-1	1,657	0	BBASR316
BBASF318	R$ 0,33	R$ 0,33	0.24		0	0	0	0	31,29	0	0	0	0		-1	1,899	0	BBASR318
BBASF321	R$ 0,54	R$ 0,54	0.28		22,727	0	0	0	31,54	0	0	0	0		-0.66	3,01	R$ 3,01	BBASR321
BBASF323	R$ 0,35	R$ 0,35	0.22		25,00	0	0	0	31,79	0	0	0	0		-1	2,383	0	BBASR323
BBASF326	R$ 0,31	R$ 0,31	0.2		0	0	0	0	32,04	0	0	0	0		-1	2,625	0	BBASR326
BBASF328	R$ 0,24	R$ 0,24	0.17		0	0	0	0	32,29	0	0	0	0		-1	2,867	0	BBASR328
BBASF331	R$ 0,27	R$ 0,27	0.18		0	0	0	0	32,54	0	0	0	0		-0.64	4,45	R$ 4,45	BBASR331
BBASF32	R$ 0,19	R$ 0,19	0.14		0	0,86	0,01	1,70	32,79	0	0	0	0		-1	3,352	0	BBASR32
BBASF336	R$ 0,15	R$ 0,15	0.12		0	0	0	0	33,04	0	0	0	0		-1	3,594	0	BBASR336
BBASF332	0	0	0		0	0	0	0	33,29	0	0	0	0		-1	3,836	0	BBASR332
BBASF341	R$ 0,16	R$ 0,16	0.11		0	0	0	0	33,54	0	0	0	0		-1	4,078	0	BBASR341
BBASF346	R$ 0,10	R$ 0,10	0.08		0	0	0	0	34,04	0	0	0	0		-1	4,562	0	BBASR346
BBASF345	R$ 0,10	R$ 0,10	0.07		11,111	0	0	0	34,54	0	0	0	0		-1	5,046	0	BBASR345
BBASF356	R$ 0,09	R$ 0,09	0.07		12,50	0	0	0	35,04	0	0	0	0		-1	5,53	0	BBASR356
BBASF355	R$ 0,07	R$ 0,07	0.05		0	0	0	0	35,54	0	0	0	0		-1	6,014	0	BBASR355
BBASF368	0	0	0		0	0	0	0	36,29	0	0	0	0		-1	6,74	0	BBASR368
BBASF372	0	0	0		0	0	0	0	37,29	0	0	0	0		-1	7,708	0	BBASR372
BBASF382	0	0	0		0	0	0	0	38,29	0	0	0	0		-1	8,676	0	BBASR382
BBASF391	R$ 0,01	R$ 0,01	0.01		0	0	0	0	38,54	0	0	0	0		-1	8,918	0	BBASR391
BBASF387	0	0	0		0	0	0	0	38,79	0	0	0	0		-1	9,16	0	BBASR387
BBASF481	0	0	0		0	0	0	0	47,54	0	0	0	0		-1	17,63	0	BBASR481
BBASF510	R$ 1,96	R$ 1,96	0.26		0	0	0	0	51,04	0	0	0	0		-1	21,018	R$ 0,01	BBASR510
BBASF521	0	0	0		0	0	0	0	51,54	0	0	0	0		-1	21,502	0	BBASR521
BBASF551	0	0	0		0	0	0	0	54,54	0	0	0	0		-1	24,406	0	BBASR551
BBASF891	0	0	0		0	0	0	0	88,54	0	0	0	0		-0.97	57,471	R$ 56,52	BBASR891
BBASF896	0	0	0		0	0	0	0	89,04	0	0	0	0		-1	57,803	0	BBASR896
BBASF901	0	0	0		0	0	0	0	89,54	0	0	0	0		-1	58,287	0	BBASR901
BBASF906	0	0	0		0	0	0	0	90,04	0	0	0	0		-1	58,771	0	BBASR906
BBASF911	0	0	0		0	0	0	0	90,54	0	0	0	0		-1	59,255	0	BBASR911
BBASF916	0	0	0		0	0	0	0	91,04	0	0	0	0		-1	59,739	0	BBASR916
BBASF921	0	0	0		0	0	0	0	91,54	0	0	0	0		-1	60,223	0	BBASR921
BBASF926	0	0	0		0	0	0	0	92,04	0	0	0	0		-1	60,707	0	BBASR926
BBASF931	0	0	0		0	0	0	0	92,54	0	0	0	0		-1	61,191	0	BBASR931
BBASF936	0	0	0		0	0	0	0	93,04	0	0	0	0		-0.43	72,283	R$ 60,50	BBASR936

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,45 -1.588%
ABEV3	R$ 13,68 0.959%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,03 -0.181%
ALOS3	R$ 19,70 0.613%
ALPA4	R$ 7,09 2.161%
ALUP11	R$ 29,85 0.505%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,40 1.187%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,44 1.913%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,94 -0.55%
BBAS3	R$ 28,39 -0.386%
BBDC3	R$ 11,35 1.159%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,50 0%
BHIA3	R$ 7,06 29.304%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,83 0.262%
BMOB3	R$ 15,11 1.07%
BOVA11	R$ 129,60 1.045%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,64 0.848%
BPAC11	R$ 35,82 0.703%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,56 -0.407%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 -0.192%
CCRO3	R$ 12,09 0.918%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,67 0.642%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,40 2.4%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,90 3.825%
CPFE3	R$ 38,05 0.158%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,59 1.729%
CRFB3	R$ 7,44 0.27%
CSAN3	R$ 7,91 2.861%
CSMG3	R$ 23,88 -0.292%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,62 -0.383%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,51 0%
EGIE3	R$ 38,88 0.491%
ELET3	R$ 41,94 3.148%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 12,83 1.987%
ENGI11	R$ 42,52 2.359%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,70 -1.615%
EXCO32	R$ 9,50 -4.04%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,90 2.322%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,24 0.174%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,89 6%
GMCO34	R$ 69,70 1.975%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 77,38 1.802%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,08 -0.643%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,25 1.62%
INTB3	R$ 12,34 3.091%
IRBR3	R$ 50,46 4.667%
ISAE4	R$ 23,22 1%
ITLC34	R$ 22,78 -6.601%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 358,90 0.546%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,13 1.347%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,37 1.974%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 19,90 0.05%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 1.282%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,78 0.085%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 96,78 2.543%
MGLU3	R$ 10,43 3.988%
MILS3	R$ 9,72 1.04%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,91 0.62%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,89 3.996%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,35 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 3.629%
PETR3	R$ 39,52 0.483%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,07 3.363%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,27 -0.958%
PSSA3	R$ 41,54 2.924%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,82 0.916%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,44 -1.38%
RENT3	R$ 33,60 2.159%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,97 1.011%
SANB3	R$ 12,75 0.552%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,65 2.374%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,66 -3.516%
SMAL11	R$ 95,66 1.712%
SMFT3	R$ 20,65 3.613%
SMTO3	R$ 22,62 0.088%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,85 -0.291%
TAEE11	R$ 34,44 0.233%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,41 -1.399%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,22 -0.232%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 123,31 0.908%
TTEN3	R$ 14,36 -1.238%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,30 5.392%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,71 1.374%
VERZ34	R$ 41,34 -1.029%
VISA34	R$ 95,50 1.219%
VIVA3	R$ 19,18 7.572%
VIVT3	R$ 50,59 -1.403%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,09 0.406%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,14 1.028%
WIZC3	R$ 6,33 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%