Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 10:42:57

BBAS3 BRASIL ON

0,49 +2,058%
- R$ 24,34
  Máxima
- R$ 24,08
  Mínima
- 4.098.200,00
  Volume
- 16/03/26, 10:42:57
  Último Negócio
- R$ 24,26
  Abertura
- R$ 99,20
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

30,00%
Desvio Padrão (1a)
30,33%
IV (1a)

28,54%
EWMA (1a)
0,73
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
BBASF123	R$ 12,33	R$ 12,60	1		0	0	0	0	12,10	0,04	0	0,02	0		-0.01	0,02	R$ 0,02	BBASR123
BBASF131	0	R$ 11,63	1		0	0	0	0	13,10	0	0	0	0		0	0	0	BBASR131
BBASF141	R$ 10,34	R$ 10,67	1		0	0	0	0	14,10	0	0	0	0		0	0	0	BBASR141
BBASF163	0	R$ 8,73	1		0	0	0	0	16,10	0	0	0	0		-0.02	0,04	R$ 0,04	BBASR163
BBASF180	R$ 8,69	R$ 8,69	0.82		0	0	0	0	17,85	0,10	0,01	0,06	0		-0.04	0,10	R$ 0,10	BBASR180
BBASF181	0	R$ 6,80	1		0	0	0	0	18,10	0	0	0	0		0	0	0	BBASR181
BBASF185	0	R$ 6,56	1		0	0	0	0	18,35	0,15	0	0,08	0		-0.04	0,08	R$ 0,08	BBASR185
BBASF188	0	R$ 6,07	1		0	0	0	0	18,85	0	0,01	0,01	0		-0.02	0,02	R$ 0,02	BBASR188
BBASF191	0	R$ 5,83	1		0	0	0	0	19,10	0,20	0	0,10	0		0	0	0	BBASR191
BBASF193	0	R$ 5,59	1		0	0	0	0	19,35	0	0	0	0		-0.07	0,14	R$ 0,14	BBASR193
BBASF198	0	R$ 5,10	1		0	0	0	0	19,85	0	0	0	0		-0.09	0,20	R$ 0,20	BBASR198
BBASF203	0	R$ 4,62	1		0	0	0	0	20,35	0	0,03	0,02	0		-0.1	0,21	R$ 0,21	BBASR203
BBASF206	0	R$ 4,38	1		0	0	0	0	20,60	0,58	0,17	0,38	0		-0.1	0,21	R$ 0,21	BBASR206
BBASF210	R$ 6,38	R$ 6,38	0.74		0	0	0	0	20,85	0,34	0,22	0,28	0		-0.13	0,30	R$ 0,30	BBASR210
BBASF214	R$ 5,72	R$ 5,72	0.74		0	2,75	0	5,50	21,10	0	0,20	0,10	0		-0.14	0,35	R$ 0,35	BBASR214
BBASF213	0	R$ 3,65	1		0	0	0	0	21,35	0	0	0	0		0	0	0	BBASR213
BBASF218	R$ 3,35	R$ 3,41	1		0	1,68	3,36	0	21,60	0,49	0,14	0,32	0		-0.15	0,30	R$ 0,30	BBASR218
BBASF221	R$ 3,53	R$ 3,53	0.83		0	0	0	0	21,85	0,99	0,16	0,57	0		-0.19	0,50	R$ 0,50	BBASR221
BBASF224	R$ 3,00	R$ 3,00	0.93		0	0	0	0	22,10	0,99	0	0,50	0		-0.16	0,30	R$ 0,30	BBASR224
BBASF225	R$ 2,72	R$ 2,72	0.95		0	0	0	0	22,35	1,04	0,06	0,55	0		-0.2	0,46	R$ 0,46	BBASR225
BBASF229	R$ 5,96	R$ 5,96	0.68		0	0	0	0	22,60	0	0,27	0,14	0		-0.22	0,50	R$ 0,50	BBASR229
BBASF231	R$ 2,58	R$ 2,58	0.79		0	1,01	2,03	0	22,85	0	0,36	0,18	0		-0.27	0,78	R$ 0,78	BBASR231
BBASF234	R$ 2,42	R$ 2,42	0.76		0	1,00	2,00	0	23,10	0	0	0	0		-0.25	0,55	R$ 0,55	BBASR234
BBASF236	R$ 2,99	R$ 2,99	0.67		0	0	0	0	23,35	0	0	0	0		-0.27	0,55	R$ 0,55	BBASR236
BBASF239	R$ 3,19	R$ 3,19	0.65		0	0	0	0	23,60	1,46	0	0,73	0		-0.27	0,50	R$ 0,50	BBASR239
BBASF241	R$ 2,31	R$ 2,31	0.65		0	0,51	1,01	0	23,85	1,31	0,47	0,89	0		-0.36	1,31	R$ 1,31	BBASR241
BBASF244	R$ 1,83	R$ 1,83	0.65		0	0	0	0	24,10	0	0	0	0		-0.37	1,15	R$ 1,15	BBASR244
BBASF246	R$ 2,07	R$ 2,07	0.61		0	1,22	0,51	1,93	24,35	1,24	0,42	0,83	0		-0.39	1,15	R$ 1,15	BBASR246
BBASF249	R$ 1,65	R$ 1,65	0.59		0	0	0	0	24,60	0	0	0	0		-0.41	0,91	R$ 0,91	BBASR249
BBASF251	R$ 1,01	R$ 1,01	0.57		0	0,46	0,91	0	24,85	1,99	1,11	1,55	0		-0.44	1,45	R$ 1,45	BBASR251
BBASF25	R$ 2,01	R$ 2,01	0.54		0	0	0	0	25,10	0	0,51	0,26	0		-0.47	1,38	R$ 1,38	BBASR25
BBASF253	R$ 1,37	R$ 1,37	0.51		0	0,16	0,31	0	25,35	0	0	0	0		-1	0,214	0	BBASR253
BBASF256	R$ 1,47	R$ 1,47	0.49		0	0,53	1,06	0	25,60	0	0	0	0		-0.52	1,67	R$ 1,67	BBASR256
BBASF258	0	0	0		0	0	0	0	25,85	0	0	0	0		-1	0,698	0	BBASR258
BBASF261	0	0	0		0	0	0	0	26,10	0	0	0	0		-1	0,939	0	BBASR261
BBASF270	R$ 0,77	R$ 0,77	0.38		-9,412	1,33	0,77	1,89	26,35	2,84	0	1,42	0		-0.6	2,15	R$ 2,15	BBASR270
BBASF266	0	0	0		0	0	0	0	26,60	0	0	0	0		-1	1,423	0	BBASR266
BBASF271	R$ 1,37	R$ 1,37	0.42		0	0,26	0,51	0	26,85	0	0	0	0		-0.83	1,81	R$ 1,81	BBASR271
BBASF27	0	0	0		0	0	0	0	27,10	0	0	0	0		-1	1,906	0	BBASR27
BBASF273	0	0	0		0	0	0	0	27,35	0	0	0	0		-1	2,148	0	BBASR273
BBASF276	R$ 0,90	R$ 0,90	0.34		0	0,45	0	0,90	27,60	0	0	0	0		-1	2,39	R$ 2,39	BBASR276
BBASF278	0	0	0		0	0	0	0	27,85	0	0	0	0		-1	2,632	0	BBASR278
BBASF284	R$ 0,45	R$ 0,45	0.24		0	0,16	0,31	0	28,10	0	0	0	0		-0.88	3,00	R$ 3,00	BBASR284
BBASF283	0	0	0		0	0	0	0	28,35	0	0	0	0		-1	3,115	0	BBASR283
BBASF290	R$ 0,81	R$ 0,81	0.29		0	0,42	0,05	0,78	28,85	0	0	0	0		-1	3,599	R$ 2,50	BBASR290
BBASF298	0	0	0		0	0	0	0	29,85	0	0	0	0		-1	4,566	0	BBASR298
BBASF308	R$ 0,17	R$ 0,17	0.1		0	0,13	0,06	0,19	30,60	0	0	0	0		-1	5,291	0	BBASR308
BBASF311	0	0	0		0	0	0	0	31,16	0	0	0	0		-1	5,833	0	BBASR311
BBASF321	0	0	0		0	0,72	0	1,44	32,16	0	0	0	0		-1	6,80	0	BBASR321
BBASF331	R$ 0,09	R$ 0,09	0.06		0	0	0	0	33,16	0	0	0	0		-0.91	7,94	R$ 7,94	BBASR331
BBASF501	R$ 0,01	R$ 0,01	0.01		0	0	0	0	50,10	0	0	0	0		-1	24,148	0	BBASR501
BBASF506	0	0	0		0	0	0	0	50,60	0	0	0	0		-1	24,631	0	BBASR506
BBASF511	0	0	0		0	0	0	0	51,10	0	0	0	0		-1	25,115	0	BBASR511
BBASF516	0	0	0		0	0	0	0	51,60	0	0	0	0		-1	25,598	0	BBASR516
BBASF60	R$ 0,01	R$ 0,01	0		0	0,01	0	0,02	57,60	0	0	0	0		-1	31,401	R$ 28,96	BBASR60
BBASF913	0	0	0		0	0	0	0	91,10	0	0	0	0		-0.66	67,799	R$ 61,00	BBASR913
BBASF923	0	0	0		0	0	0	0	92,10	0	0	0	0		-1	64,763	0	BBASR923
BBASF934	0	0	0		0	0	0	0	93,10	0	0	0	0		-1	65,73	0	BBASR934
BBASF943	0	0	0		0	0	0	0	94,10	0	0	0	0		-1	66,697	0	BBASR943
BBASF953	0	0	0		0	0	0	0	95,10	0	0	0	0		-1	67,664	0	BBASR953
BBASF963	0	0	0		0	0	0	0	96,10	0	0	0	0		-1	68,631	0	BBASR963
BBASF973	0	0	0		0	0	0	0	97,10	0	0	0	0		-1	69,598	0	BBASR973
BBASF983	0	0	0		0	0	0	0	98,10	0	0	0	0		-1	70,565	0	BBASR983
BBASF993	0	0	0		0	0	0	0	99,10	0	0	0	0		-1	71,532	R$ 69,10	BBASR993
BBASF100	0	0	0		0	0	0	0	100,10	0	0	0	0		-1	72,499	R$ 71,46	BBASR100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 129,00 0.163%
AAPL34	R$ 66,29 -0.015%
ABCB4	R$ 26,57 3.265%
ABEV3	R$ 15,27 1.8%
AERI3	R$ 2,89 1.404%
AGRO3	R$ 22,41 0.493%
ALOS3	R$ 29,53 2.109%
ALPA4	R$ 11,66 1.745%
ALUP11	R$ 36,30 5.278%
AMAR3	R$ 0,87 -1.136%
AMBP3	R$ 0,23 4.545%
AMZO34	R$ 54,73 -1.12%
ANIM3	R$ 4,20 2.941%
ARML3	R$ 4,94 5.106%
ASAI3	R$ 7,96 3.109%
ASML34	R$ 132,36 1.636%
AUAU3	R$ 2,98 2.055%
AUAU99	R$ 3,63 0%
AURA33	R$ 132,63 -0.353%
AURE3	R$ 11,87 1.801%
AXIA3	R$ 59,14 1.966%
AXIA6	R$ 64,47 2.285%
AXIA7	R$ 56,98 1.877%
AXIA98	R$ 72,70 0%
AXIA98	R$ 72,70 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 183,00 2.983%
AZZA3	R$ 28,54 3.706%
B3SA3	R$ 17,57 4.088%
BABA34	R$ 25,93 0.895%
BBAS3	R$ 24,30 2.058%
BBDC3	R$ 16,64 1.34%
BBDC4	R$ 19,31 1.685%
BBSE3	R$ 35,38 0.942%
BEEF3	R$ 4,37 1.157%
BERK34	R$ 129,59 -0.568%
BHIA3	R$ 2,84 1.068%
BLAU3	R$ 10,21 2.716%
BMGB4	R$ 4,84 2.326%
BMOB3	R$ 23,07 3.221%
BOVA11	R$ 177,68 1.793%
BOVB11	R$ 184,70 1.651%
BOVV11	R$ 186,35 1.903%
BOVX11	R$ 18,54 1.98%
BPAC11	R$ 56,63 2.758%
BRAP4	R$ 22,57 2.127%
BRAV3	R$ 18,06 0.838%
BRAX11	R$ 151,54 1.869%
BRKM5	R$ 11,75 3.524%
BRSR6	R$ 17,28 3.235%
CAML3	R$ 6,08 2.53%
CASH3	R$ 3,42 4.908%
CBAV3	R$ 10,38 -0.192%
CEAB3	R$ 11,60 4.317%
CHVX34	R$ 103,20 -1.714%
CMIG3	R$ 15,70 1.29%
CMIG4	R$ 11,99 2.304%
CMIN3	R$ 4,90 1.24%
COCA34	R$ 68,49 0.854%
COGN3	R$ 3,01 2.034%
CPFE3	R$ 48,84 1.433%
CPLE3	R$ 14,46 2.626%
CPLE99	R$ 14,86 0%
CPLE99	R$ 14,86 0%
CSAN3	R$ 5,62 3.69%
CSMG3	R$ 53,42 2.593%
CSNA3	R$ 5,96 4.196%
CURY3	R$ 37,01 2.977%
CVCB3	R$ 1,98 4.762%
CXSE3	R$ 18,41 1.488%
CYRE3	R$ 27,36 2.935%
CYRE99	R$ 32,41 0%
DASA3	R$ 3,59 4.058%
DIRR3	R$ 13,87 2.665%
DXCO3	R$ 4,72 1.505%
E1MR34	R$ 707,28 0%
ECOR3	R$ 9,22 2.444%
EGIE3	R$ 32,08 1.68%
EMBJ3	R$ 76,85 4.048%
ENEV3	R$ 20,56 2.595%
ENGI11	R$ 53,40 2.181%
ENJU3	R$ 1,01 1%
EQTL3	R$ 40,85 2.125%
ESPA3	R$ 1,26 -0.787%
EVEN3	R$ 7,18 2.718%
EXXO34	R$ 102,44 -1.661%
EZTC3	R$ 13,85 2.745%
FESA4	R$ 7,48 0.945%
FLRY3	R$ 15,64 1.624%
GFSA3	R$ 2,01 3.608%
GGBR4	R$ 18,00 1.523%
GGPS3	R$ 17,04 1.128%
GMAT3	R$ 5,20 1.365%
GMCO34	R$ 96,92 1.021%
GOAU4	R$ 8,11 1.248%
GOGL34	R$ 133,49 -0.314%
GOLD11	R$ 27,53 -0.829%
GRND3	R$ 4,61 1.542%
GSGI34	R$ 139,41 0.555%
HAPV3	R$ 8,82 1.73%
HASH11	R$ 51,90 4.196%
HBOR3	R$ 2,75 2.612%
HBSA3	R$ 3,87 2.381%
HYPE3	R$ 21,77 1.634%
IFCM3	R$ 0,82 2.5%
IGTI11	R$ 27,06 2.656%
INBR32	R$ 42,78 2.344%
INTB3	R$ 14,55 4.152%
IRBR3	R$ 56,43 1.97%
ISAE4	R$ 28,25 2.059%
ITLC34	R$ 42,65 5.569%
ITSA4	R$ 13,48 2.432%
ITUB3	R$ 41,91 2.145%
ITUB4	R$ 43,26 2.028%
IVVB11	R$ 397,70 0.101%
JALL3	R$ 3,06 2%
JBSS32	R$ 80,79 1.546%
JHSF3	R$ 8,96 4.186%
JNJB34	R$ 85,11 -1.161%
JPMC34	R$ 150,76 -0.251%
KEPL3	R$ 7,82 1.691%
KLBN11	R$ 19,55 2.302%
LAVV3	R$ 15,70 2.547%
LEVE3	R$ 35,31 2.526%
LILY34	R$ 174,11 1.67%
LJQQ3	R$ 1,93 2.66%
LOGG3	R$ 26,80 1.824%
LOGN3	R$ 32,39 0.747%
LREN3	R$ 15,60 3.586%
LWSA3	R$ 3,76 1.348%
M1TA34	R$ 118,28 1.319%
MATD3	R$ 5,74 2.683%
MBRF3	R$ 16,93 0.178%
MCDC34	R$ 86,31 -0.3%
MDIA3	R$ 22,24 1.414%
MDNE3	R$ 31,09 4.68%
MEAL3	R$ 1,04 0%
MELI34	R$ 74,17 0.788%
MGLU3	R$ 9,79 4.818%
MILS3	R$ 14,21 1.791%
MLAS3	R$ 1,30 2.362%
MOTV3	R$ 15,29 2.824%
MOVI3	R$ 11,80 4.425%
MRVE3	R$ 7,84 2.083%
MSFT34	R$ 86,87 -1.003%
MTRE3	R$ 3,76 1.622%
MULT3	R$ 30,71 2.64%
MYPK3	R$ 9,34 1.522%
N1VO34	R$ 25,06 -0.713%
NASD11	R$ 18,10 0.166%
NATU3	R$ 8,86 2.309%
NEOE3	R$ 33,09 0.091%
NFLX34	R$ 9,96 -1.775%
NVDC34	R$ 20,21 1.354%
ODPV3	R$ 13,33 0.985%
ONCO3	R$ 2,02 9.189%
ORVR3	R$ 65,37 1.934%
OXYP34	R$ 50,16 -2.298%
P1GR34	R$ 547,54 0%
PAGS34	R$ 10,19 3.033%
PCAR3	R$ 2,38 2.146%
PETR3	R$ 49,97 1.195%
PETR4	R$ 45,33 1.478%
PGMN3	R$ 6,26 3.642%
PIBB11	R$ 322,19 1.717%
PLPL3	R$ 14,69 2.369%
PNVL3	R$ 14,77 1.512%
POMO4	R$ 5,99 1.698%
POSI3	R$ 4,58 1.552%
PRIO3	R$ 58,85 1.817%
PSSA3	R$ 49,44 0.264%
PTBL3	R$ 3,15 0.639%
PYPL34	R$ 12,00 -1.235%
QUAL3	R$ 1,82 2.247%
RADL3	R$ 23,73 0.636%
RAIL3	R$ 16,60 2.091%
RAIZ4	R$ 0,47 4.444%
RANI3	R$ 9,26 1.758%
RAPT4	R$ 5,07 1.603%
RDOR3	R$ 37,44 2.295%
RECV3	R$ 12,90 0.467%
RENT3	R$ 45,00 3.164%
RENT4	R$ 43,10 3.481%
RENT99	R$ 45,22 0%
RIAA3	R$ 8,72 3.563%
RIOT34	R$ 471,12 0.904%
ROMI3	R$ 7,90 0%
ROXO34	R$ 12,60 2.107%
SANB11	R$ 30,86 2.118%
SANB3	R$ 15,23 1.669%
SAPR11	R$ 40,61 2.888%
SBFG3	R$ 11,75 3.89%
SBSP3	R$ 147,17 1.399%
SEER3	R$ 10,74 3.668%
SEQL3	R$ 0,30 0%
SIMH3	R$ 11,32 4.524%
SIMN34	R$ 250,00 0.664%
SLCE3	R$ 18,43 2.389%
SMAL11	R$ 116,22 2.977%
SMFT3	R$ 18,81 3.465%
SMTO3	R$ 17,50 2.16%
SOJA3	R$ 8,15 1.117%
SPXI11	R$ 48,38 0.373%
SUZB3	R$ 53,95 1.03%
TAEE11	R$ 43,04 1.991%
TASA4	R$ 5,40 1.124%
TCSA3	R$ 1,39 2.963%
TEND3	R$ 29,78 2.584%
TIMS3	R$ 26,77 0.639%
TMOS34	R$ 51,53 0%
TOKY3	R$ 0,44 0%
TOTS3	R$ 35,38 2.284%
TRAD3	R$ 2,25 0.897%
TRIS3	R$ 6,08 2.53%
TSLA34	R$ 65,58 0.97%
TSMC34	R$ 224,05 -0.312%
TTEN3	R$ 14,93 1.083%
TUPY3	R$ 12,54 1.786%
UGPA3	R$ 26,51 1.493%
UNIP6	R$ 66,97 1.133%
USIM5	R$ 6,46 1.254%
VALE3	R$ 79,41 1.418%
VAMO3	R$ 3,69 4.533%
VAMO99	R$ 3,80 0%
VBBR3	R$ 30,28 3.028%
VERZ34	R$ 44,88 -1.687%
VISA34	R$ 81,58 -0.012%
VIVA3	R$ 25,73 2.92%
VIVT3	R$ 41,17 1.304%
VLID3	R$ 20,35 2.005%
VULC3	R$ 16,90 2.986%
VVEO3	R$ 1,38 1.471%
WALM34	R$ 41,36 -1.171%
WEGE3	R$ 46,46 0.541%
WIZC3	R$ 9,19 2.453%
XBOV11	R$ 175,91 1.582%
XPBR31	R$ 99,95 4.006%
YDUQ3	R$ 10,71 5.31%