BBAS3 BRASIL ON

    • R$ 24,10

    0,29 arrow +1,218%

    • R$ 24,34

      Máxima

    • R$ 23,92

      Mínima

    • 8.872.000,00

      Volume

    • 16/03/26, 12:04:48

      Último Negócio

    • R$ 24,26

      Abertura

    • R$ 214,66

      Volume Financeiro

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 31,36%

      IV (1a)

    • 28,54%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASC9780R$ 14,341
00009,780,0300,020
000BBASO978
BBASC1020R$ 14,141
00009,980,0200,010
00,01R$ 0,01BBASO102
BBASC1070R$ 13,641
000010,480,0300,020
000BBASO107
BBASC1130R$ 13,141
000010,980,0300,020
00,01R$ 0,01BBASO113
BBASC1170R$ 12,641
000011,480,0200,010
000BBASO117
BBASC122R$ 12,56R$ 12,560.94
06,17012,3411,980,0300,020
000BBASO122
BBASC127R$ 12,37R$ 12,370.92
000012,480,0200,010
000BBASO127
BBASC129R$ 11,38R$ 11,401
05,80011,5912,730,0200,010
000BBASO129
BBASC1320R$ 11,151
000012,980,0200,010
00,01R$ 0,01BBASO132
BBASC134R$ 12,25R$ 10,901
000013,230,0200,010
00,01R$ 0,01BBASO134
BBASC137R$ 10,64R$ 10,651
000013,480,0200,010
000BBASO137
BBASC140R$ 10,36R$ 10,401
05,30010,5913,730,0200,010
-0.010,01R$ 0,01BBASO140
BBASC142R$ 11,52R$ 10,151
05,17010,3413,980,0200,010
-0.010,01R$ 0,01BBASO142
BBASC147R$ 13,30R$ 9,651
000014,480,0200,010
-0.010,01R$ 0,01BBASO147
BBASC149R$ 9,88R$ 9,880.92
000014,730,0200,010
000BBASO149
BBASC153R$ 11,69R$ 9,151
04,6709,3414,980,0100,010
-0.010,01R$ 0,01BBASO153
BBASC154R$ 9,45R$ 9,450.9
04,5509,0915,230,0300,020
-0.010,01R$ 0,01BBASO154
BBASC157R$ 8,89R$ 8,890.94
000015,480,0200,010
-0.010,01R$ 0,01BBASO157
BBASC159R$ 8,89R$ 8,890.9
04,3008,5915,730,0200,010
-0.010,01R$ 0,01BBASO159
BBASC162R$ 8,70R$ 8,700.9
04,1708,3415,980,0300,020
-0.010,01R$ 0,01BBASO162
BBASC164R$ 8,00R$ 8,000.96
-17,0984,0508,0916,230,0100,010
-0.010,01R$ 0,01BBASO164
BBASC167R$ 8,22R$ 8,220.89
03,9207,8416,480,0100,010
-0.010,01R$ 0,01BBASO167
BBASC169R$ 8,05R$ 8,050.88
03,810,027,5916,730,0100,010
-0.010,01R$ 0,01BBASO169
BBASC172R$ 8,14R$ 8,140.85
03,6707,3416,980,0100,010
-0.010,01R$ 0,01BBASO172
BBASC174R$ 6,98R$ 6,980.96
-12,3123,5507,0917,230,0100,010
-0.010,01R$ 0,01BBASO174
BBASC177R$ 6,40R$ 6,661
03,4206,8417,480,0100,010
-0.010,01R$ 0,01BBASO177
BBASC14R$ 6,44R$ 6,440.98
0,7823,610,636,5917,730,0100,010
-0.010,01R$ 0,01BBASO14
BBASC182R$ 6,27R$ 6,270.95
-16,403,190,036,3417,980,0100,010
-0.010,01R$ 0,01BBASO182
BBASC184R$ 7,18R$ 7,180.81
03,060,036,0918,230,0100,010
-0.010,01R$ 0,01BBASO184
BBASC187R$ 8,72R$ 5,661
02,9205,8418,480,0200,010
-0.010,01R$ 0,01BBASO187
BBASC189R$ 5,42R$ 5,420.99
02,8005,5918,730,0100,010
-0.010,01R$ 0,01BBASO189
BBASC192R$ 5,70R$ 5,700.85
02,6705,3418,980,0200,010
-0.010,01R$ 0,01BBASO192
BBASC194R$ 5,02R$ 5,020.94
5,2412,5505,0919,230,0100,010
-0.010,01R$ 0,01BBASO194
BBASC197R$ 4,66R$ 4,661
02,4204,8419,480,0100,010
-0.010,01R$ 0,01BBASO197
BBASC200R$ 4,41R$ 4,411
6,2652,2404,4819,730,0100,010
-0.010,01R$ 0,01BBASO200
BBASC203R$ 4,09R$ 4,161
-4,8843,673,004,3419,980,0100,010
-0.010,01R$ 0,01BBASO203
BBASC205R$ 3,90R$ 3,911
4,5583,843,584,0920,230,0100,010
-0.010,01R$ 0,01BBASO205
BBASC208R$ 3,83R$ 3,830.9
12,6473,743,643,8420,480,0200,010
-0.020,02R$ 0,02BBASO208
BBASC210R$ 3,34R$ 3,411
6,7093,593,084,0920,730,020,010,020
-0.030,02R$ 0,02BBASO210
BBASC213R$ 3,09R$ 3,161
8,4211,573,14020,980,020,010,02-66,667
-0.020,01R$ 0,01BBASO213
BBASC215R$ 2,92R$ 2,920.99
13,6191,442,88021,230,020,010,02-33,333
-0.030,02R$ 0,02BBASO215
BBASC218R$ 2,61R$ 2,661
9,6641,342,67021,480,030,010,02-25,00
-0.040,03R$ 0,03BBASO218
BBASC220R$ 2,35R$ 2,411
9,3022,432,402,4621,730,030,020,03-40,00
-0.050,03R$ 0,03BBASO220
BBASC223R$ 2,19R$ 2,190.96
15,2632,192,162,2221,980,040,030,04-57,143
-0.050,03R$ 0,03BBASO223
BBASC225R$ 1,91R$ 1,921
13,691,951,921,9822,230,050,040,05-37,50
-0.080,05R$ 0,05BBASO225
BBASC228R$ 1,70R$ 1,700.93
18,0561,711,681,7422,480,060,050,06-45,455
-0.090,06R$ 0,06BBASO228
BBASC230R$ 1,49R$ 1,490.88
15,5041,501,481,5122,730,080,070,08-46,154
-0.110,07R$ 0,07BBASO230
BBASC233R$ 1,23R$ 1,230.88
13,8891,271,261,2922,980,110,090,10-33,333
-0.170,12R$ 0,12BBASO233
BBASC235R$ 1,04R$ 1,040.81
20,931,071,051,0823,230,150,130,14-17,647
-0.210,14R$ 0,14BBASO235
BBASC238R$ 0,75R$ 0,750.81
4,1670,870,860,8823,480,200,180,19-26,923
-0.270,19R$ 0,19BBASO238
BBASC240R$ 0,67R$ 0,670.66
21,8180,700,690,7023,730,270,260,27-12,903
-0.350,27R$ 0,27BBASO240
BBASC243R$ 0,52R$ 0,520.57
15,5560,530,520,5423,980,370,350,36-35,714
-0.430,36R$ 0,36BBASO243
BBASC245R$ 0,36R$ 0,360.48
12,500,400,390,4124,230,480,470,48-27,941
-0.520,49R$ 0,49BBASO245
BBASC248R$ 0,29R$ 0,290.39
20,8330,300,290,3024,480,630,610,62-18,182
-0.610,63R$ 0,63BBASO248
BBASC250R$ 0,21R$ 0,210.31
-12,500,220,210,2224,730,800,780,79-25,472
-0.690,79R$ 0,79BBASO250
BBASC253R$ 0,15R$ 0,150.24
15,3850,150,140,1624,980,980,960,97-21,429
-0.760,99R$ 0,99BBASO253
BBASC255R$ 0,11R$ 0,110.18
22,2220,110,100,1125,231,191,161,17-8,392
-0.741,31R$ 1,31BBASO255
BBASC257R$ 0,08R$ 0,080.14
14,2860,080,070,0825,481,421,391,40-14,793
-0.831,44R$ 1,44BBASO257
BBASC260R$ 0,06R$ 0,060.11
20,000,060,050,0625,731,671,611,64-12,632
-0.871,66R$ 1,66BBASO260
BBASC591R$ 0,03R$ 0,030.06
-25,000,040,030,0425,981,901,841,87-8,057
-0.861,94R$ 1,94BBASO591
BBASC269R$ 0,03R$ 0,030.06
00,030,020,0326,232,132,082,11-12,81
-0.942,11R$ 2,11BBASO269
BBASC267R$ 0,02R$ 0,020.04
-60,000,020,010,0326,482,372,322,34-5,534
-0.912,39R$ 2,39BBASO267
BBASC26R$ 0,02R$ 0,020.04
00,020,010,0226,732,632,562,60-9,247
-0.912,65R$ 2,65BBASO26
BBASC27R$ 0,01R$ 0,010.02
00,020,010,0226,982,882,812,85-8,861
-0.932,88R$ 2,88BBASO27
BBASC274R$ 0,01R$ 0,010.02
00,0100,0227,233,133,053,09-10,174
-0.973,09R$ 3,09BBASO274
BBASC277R$ 0,01R$ 0,010.02
00,0100,0127,483,3701,69-9,809
-13,323R$ 3,31BBASO277
BBASC276R$ 0,01R$ 0,010.02
00,0100,0127,7302,501,25-8,906
-0.993,58R$ 3,58BBASO276
BBASC282R$ 0,01R$ 0,010.02
00,0100,0127,98000-5,303
-0.576,237R$ 3,75BBASO282
BBASC630R$ 0,01R$ 0,010.02
00,0100,0128,234,9802,490
-0.974,09R$ 4,09BBASO630
BBASC288R$ 0,01R$ 0,010.02
00,0100,0128,480000
-0.864,54R$ 4,54BBASO288
BBASC289R$ 0,01R$ 0,010.02
00,0100,0128,730007,177
-0.745,328R$ 4,48BBASO289
BBASC292R$ 0,01R$ 0,010.01
00,0100,0128,984,904,554,72-9,552
-14,82R$ 4,64BBASO292
BBASC294R$ 0,01R$ 0,010.01
00,0100,0129,2300,600,300
-15,07R$ 3,57BBASO294
BBASC297R$ 0,01R$ 0,010.01
00,0100,0129,4802,501,250
-15,319R$ 4,84BBASO297
BBASC299R$ 0,01R$ 0,010.01
00,0100,0129,7302,901,450
-15,569R$ 4,30BBASO299
BBASC302R$ 0,01R$ 0,010.01
00,0100,0129,980000
-0.657,584R$ 5,55BBASO302
BBASC304R$ 0,01R$ 0,010.01
00,0100,0130,230000
-16,068R$ 4,87BBASO304
BBASC307R$ 0,01R$ 0,010.01
00,0100,0130,486,6803,340
-16,317R$ 5,90BBASO307
BBASC309R$ 0,01R$ 0,010.01
00,0100,0130,736,936,406,670
-0.747,567R$ 6,50BBASO309
BBASC312R$ 0,02R$ 0,020.02
00,0200,0330,987,1903,600
-16,816R$ 3,65BBASO312
BBASC314R$ 0,01R$ 0,010.01
00,0200,0331,237,4403,720
-17,066R$ 4,71BBASO314
BBASC317R$ 0,01R$ 0,010.01
00,0100,0231,487,6903,850
-0.997,327R$ 7,31BBASO317
BBASC700R$ 0,02R$ 0,020.02
00,0100,0231,737,946,006,970
-17,565R$ 4,40BBASO700
BBASC322R$ 0,02R$ 0,020.02
00,0100,0231,987,8603,930
-0.88,514R$ 7,40BBASO322
BBASC720R$ 0,01R$ 0,010.01
00,0100,0132,488,6904,350
-18,316R$ 8,31BBASO720
BBASC332R$ 0,01R$ 0,010.01
00,0200,0332,989,2004,600
-18,812R$ 5,19BBASO332
BBASC334R$ 0,01R$ 0,010.01
00,0100,0233,239,1104,560
-0.979,101R$ 6,29BBASO334
BBASC337R$ 0,01R$ 0,010.01
00,0200,0333,489,7004,850
-19,311R$ 6,25BBASO337
BBASC342R$ 0,01R$ 0,010.01
00,0100,0233,980000
-19,810BBASO342
BBASC347R$ 0,01R$ 0,010.01
00,0100,0134,4810,7105,360
-110,309R$ 6,80BBASO347
BBASC349R$ 0,01R$ 0,010.01
00,0100,0134,730000
-110,5580BBASO349
BBASC352R$ 0,01R$ 0,010.01
00,0100,0134,9810,8905,450
-110,808R$ 8,75BBASO352
BBASC354R$ 0,01R$ 0,010.01
00,0100,0135,230000
-111,0570BBASO354
BBASC357R$ 0,02R$ 0,020.01
00,0200,0335,4811,3905,700
-0.6214,274R$ 10,09BBASO357
BBASC781R$ 0,02R$ 0,020.01
00,0100,0135,7311,9605,980
-111,56R$ 11,56BBASO781
BBASC362R$ 0,01R$ 0,010.01
00,0100,0235,9812,2106,110
-111,806R$ 8,25BBASO362
BBASC367R$ 0,01R$ 0,010.01
00,0200,0336,4812,729,0010,860
-112,306R$ 11,70BBASO367
BBASC372000
00,0200,0336,9813,2206,610
-112,804R$ 10,80BBASO372
BBASC810R$ 0,01R$ 0,010.01
00,0100,0237,2313,4706,740
-113,053R$ 11,90BBASO810
BBASC377000
00,0100,0237,4813,7206,860
-113,304R$ 12,28BBASO377
BBASC382000
00,0200,0337,980000
-113,8020BBASO382
BBASC387000
00,0200,0338,480000
-114,3010BBASO387
BBASC392000
00,0100,0238,980000
-114,800BBASO392
BBASC402R$ 0,02R$ 0,020.01
00,0200,0339,9816,2408,120
-0.9116,08R$ 12,99BBASO402
BBASC412000
00,0100,0240,9817,2408,620
-116,796R$ 13,91BBASO412
BBASC429000
000042,980000
-118,7910BBASO429
BBASC434R$ 0,06R$ 0,060.03
00,0100,0143,2319,5109,760
-0.9819,074R$ 16,12BBASO434
BBASC502000
00,0100,0249,9826,29013,150
-125,777R$ 23,00BBASO502
BBASC507000
00,0200,0350,4826,79013,400
-126,276R$ 22,97BBASO507
BBASC59R$ 10,3000
000059,000000
-134,778R$ 0,08BBASO59
BBASC78R$ 0,10R$ 0,100.02
000078,500000
-154,2380BBASO78
BBASC935000
00,0100,0293,230000
-168,938R$ 68,00BBASO935