BBAS3 BRASIL ON

    • R$ 20,53

    0,18 arrow +0,885%

    • R$ 20,67

      Máxima

    • R$ 20,42

      Mínima

    • 8.410.600,00

      Volume

    • 27/07/26, 16:22:22

      Último Negócio

    • R$ 20,46

      Abertura

    • R$ 172,53

      Volume Financeiro

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 27,06%

      IV (1a)

    • 25,83%

      EWMA (1a)

    • 1,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASK8800R$ 12,091
00008,800000
00,01R$ 0,01BBASW880
BBASK8900R$ 11,991
00008,900,0200,010
000BBASW890
BBASK9000R$ 11,891
00009,000,0200,010
-0.010,02R$ 0,02BBASW900
BBASK9100R$ 11,801
00009,100000
000BBASW910
BBASK9200R$ 11,701
00009,200000
000BBASW920
BBASK9300R$ 11,611
00009,300000
000BBASW930
BBASK9400R$ 11,511
00009,400000
000BBASW940
BBASK9500R$ 11,411
00009,500000
000BBASW950
BBASK9600R$ 11,321
00009,600000
000BBASW960
BBASK9700R$ 11,221
00009,700000
000BBASW970
BBASK9800R$ 11,131
00009,800000
000BBASW980
BBASK9900R$ 11,031
00009,900000
000BBASW990
BBASK1010R$ 10,791
000010,150000
000BBASW101
BBASK1040R$ 10,551
000010,400000
000BBASW104
BBASK110R$ 11,55R$ 11,550.9
000010,650000
-0.010,03R$ 0,03BBASW110
BBASK1090R$ 10,071
000010,900000
000BBASW109
BBASK1110R$ 9,831
000011,150000
000BBASW111
BBASK1150R$ 9,591
000011,400000
-0.020,05R$ 0,05BBASW115
BBASK1160R$ 9,351
000011,650000
000BBASW116
BBASK1190R$ 9,111
000011,900000
000BBASW119
BBASK3R$ 8,34R$ 8,871
000012,150000
-0.020,06R$ 0,06BBASW3
BBASK1R$ 8,61R$ 8,631
000012,400000
000BBASW1
BBASK120R$ 8,391
000012,650000
000BBASW12
BBASK20R$ 8,151
000012,900000
000BBASW2
BBASK130R$ 7,911
000013,150000
000BBASW13
BBASK135R$ 6,55R$ 7,671
000013,400,2700,140
-0.030,08R$ 0,08BBASW135
BBASK1360R$ 7,431
000013,650,1100,060
-0.040,11R$ 0,11BBASW136
BBASK1390R$ 7,191
000013,900000
-0.040,10R$ 0,10BBASW139
BBASK1410R$ 6,951
000014,150000
-0.050,12R$ 0,12BBASW141
BBASK1440R$ 6,711
000014,400000
-0.040,10R$ 0,10BBASW144
BBASK1460R$ 6,471
000014,650,4200,210
-0.040,10R$ 0,10BBASW146
BBASK1500R$ 6,231
000014,9000,010,010
-0.050,12R$ 0,12BBASW150
BBASK1510R$ 5,991
000015,150000
-0.060,14R$ 0,14BBASW151
BBASK1540R$ 5,751
000015,400000
-0.060,15R$ 0,15BBASW154
BBASK1600R$ 5,511
000015,650,290,110,200
-0.070,15R$ 0,15BBASW160
BBASK1590R$ 5,271
000015,900,300,170,240
-0.090,23R$ 0,23BBASW159
BBASK1620R$ 5,031
000016,150,440,160,300
-0.10,26R$ 0,26BBASW162
BBASK1640R$ 4,791
000016,400000
000BBASW164
BBASK1660R$ 4,551
000016,650,370,100,240
-0.120,31R$ 0,31BBASW166
BBASK169R$ 4,45R$ 4,450.92
000016,900,590,110,350
-0.130,33R$ 0,33BBASW169
BBASK1710R$ 4,071
000017,150,590,120,36-5,405
-0.140,35R$ 0,35BBASW171
BBASK1740R$ 3,831
000017,400,690,110,400
-0.140,33R$ 0,33BBASW174
BBASK1760R$ 3,591
000017,650,640,120,380
-0.170,46R$ 0,46BBASW176
BBASK1790R$ 3,351
000017,900,640,120,380
-0.180,50R$ 0,50BBASW179
BBASK200R$ 3,40R$ 3,400.85
03,542,974,1118,150,950,490,720
-0.190,54R$ 0,54BBASW200
BBASK1850R$ 2,871
000018,401,090,250,670
-0.180,40R$ 0,40BBASW185
BBASK1860R$ 2,631
000018,650,680,320,500
-0.230,70R$ 0,70BBASW186
BBASK193R$ 3,50R$ 3,500.72
03,092,383,8018,900,800,680,742,941
-0.240,70R$ 0,70BBASW193
BBASK19R$ 3,00R$ 3,000.73
03,082,753,4119,151,490,631,061,471
-0.250,69R$ 0,69BBASW19
BBASK194R$ 2,39R$ 2,390.76
02,651,973,3219,401,240,460,850
-0.270,67R$ 0,67BBASW194
BBASK1960R$ 1,671
02,571,783,3519,651,320,691,0025,301
-0.311,04R$ 1,04BBASW196
BBASK199R$ 2,35R$ 2,350.68
02,301,593,0119,901,420,961,19-3,00
-0.320,97R$ 0,97BBASW199
BBASK201R$ 2,60R$ 2,600.64
01,991,392,5920,151,540,531,040
-0.351,14R$ 1,14BBASW201
BBASK205R$ 2,19R$ 2,190.63
02,091,552,6320,401,650,611,130
-0.371,25R$ 1,25BBASW205
BBASK206R$ 2,18R$ 2,180.61
01,750,712,7820,651,771,011,3930,909
-0.391,44R$ 1,44BBASW206
BBASK2090R$ 0,481
01,670,972,3620,901,890,841,370
-0.411,28R$ 1,28BBASW209
BBASK2110R$ 0,241
01,560,882,2421,152,010,881,440
-0.432,10R$ 2,10BBASW211
BBASK214R$ 1,75R$ 1,750.54
01,410,702,1221,402,151,001,580
-0.461,51R$ 1,51BBASW214
BBASK216R$ 1,65R$ 1,650.52
01,350,702,0021,652,260,261,260
-10,2450BBASW216
BBASK219R$ 1,52R$ 1,520.5
01,270,661,8921,902,390,961,680
-0.52,10R$ 2,10BBASW219
BBASK222R$ 1,55R$ 1,550.48
01,330,881,7822,152,550,961,760
-0.551,80R$ 1,80BBASW222
BBASK224R$ 1,37R$ 1,370.46
01,170,641,7022,402,701,011,860
-0.571,95R$ 1,95BBASW224
BBASK22000
00,8001,5922,652,881,001,940
-0.582,30R$ 2,30BBASW22
BBASK229R$ 0,95R$ 0,950.39
01,060,611,5022,900000
-0.62,44R$ 2,44BBASW229
BBASK231000
00,730,021,4423,150000
-11,6840BBASW231
BBASK237R$ 0,40R$ 0,400.26
01,070,811,3323,403,382,002,690
-0.662,71R$ 2,71BBASW237
BBASK236000
00,7501,5023,650000
-0.672,92R$ 2,92BBASW236
BBASK240R$ 0,83R$ 0,830.33
00,930,661,1923,900000
-0.732,90R$ 2,90BBASW240
BBASK260R$ 0,70R$ 0,700.3
-10,2560,840,690,9924,153,922,583,250
-0.763,06R$ 3,06BBASW260
BBASK244R$ 0,75R$ 0,750.3
00,670,281,0624,400000
-0.773,28R$ 3,28BBASW244
BBASK246R$ 0,75R$ 0,750.3
00,520,240,8024,650000
-13,1230BBASW246
BBASK249R$ 0,71R$ 0,710.28
00,590,220,9524,904,263,613,930
-0.753,90R$ 3,90BBASW249
BBASK251R$ 0,53R$ 0,530.24
00,470,200,7425,150000
-0.526,669R$ 3,57BBASW251
BBASK254R$ 0,56R$ 0,560.24
00,520,190,8525,400000
-0.794,28R$ 4,28BBASW254
BBASK257R$ 0,41R$ 0,410.2
00,490,180,8025,650000
-0.685,20R$ 5,20BBASW257
BBASK259R$ 0,48R$ 0,480.21
00,480,200,7625,900000
-14,3230BBASW259
BBASK261R$ 0,45R$ 0,450.2
00,450,160,7326,150000
-14,5630BBASW261
BBASK265R$ 0,15R$ 0,150.1
00,420,150,6926,400000
-0.715,78R$ 5,78BBASW265
BBASK266000
000026,650000
-15,0430BBASW266
BBASK269000
000026,900000
-15,2820BBASW269
BBASK271R$ 0,31R$ 0,310.15
-3,1250,460,320,6027,150000
-15,5220BBASW271
BBASK274000
000027,400000
-15,7620BBASW274
BBASK276R$ 0,30R$ 0,300.14
3,4480,410,270,5527,650000
-16,0020BBASW276
BBASK279000
000027,900000
-0.786,90R$ 6,90BBASW279
BBASK281000
000028,150000
-16,4820BBASW281
BBASK284000
000028,400000
-16,7220BBASW284
BBASK286R$ 0,20R$ 0,200.1
00,290,110,4628,650000
-16,9620BBASW286
BBASK289000
000028,900000
-17,2020BBASW289
BBASK291000
000029,150000
-17,4420BBASW291
BBASK294000
000029,400000
-17,6810BBASW294
BBASK301R$ 0,14R$ 0,140.08
00,170,140,2029,658,627,668,140
-0.1323,499R$ 6,78BBASW301
BBASK302R$ 0,22R$ 0,220.1
000029,900000
-18,161R$ 8,13BBASW302
BBASK30000
000030,150000
-18,4010BBASW30
BBASK304000
000030,400000
-18,6410BBASW304
BBASK306000
000030,650000
-18,8810BBASW306
BBASK309000
000030,900000
-19,1210BBASW309
BBASK311000
000031,159,898,969,430
-19,3610BBASW311
BBASK314000
000031,4010,239,199,710
-19,6010BBASW314
BBASK320R$ 0,14R$ 0,140.07
7,69200031,6510,299,429,860
-0.8610,24R$ 10,24BBASW320
BBASK319000
000031,900000
-110,080BBASW319
BBASK321000
000032,150000
-110,320BBASW321
BBASK324000
000032,400000
-110,560BBASW324
BBASK327000
000032,650000
-110,800BBASW327
BBASK329000
000032,900000
-111,040BBASW329
BBASK331000
000033,150000
-111,280BBASW331
BBASK365R$ 0,06R$ 0,060.03
000034,650000
-0.9412,853R$ 11,69BBASW365
BBASK375R$ 0,06R$ 0,060.03
03,310,016,6035,650000
-0.9513,795R$ 13,58BBASW375
BBASK382R$ 0,05R$ 0,050.03
00,220,030,4037,900000
-115,8380BBASW382
BBASK392000
000039,150000
-117,0370BBASW392
BBASK462R$ 0,04R$ 0,040.02
000046,150000
-123,7540BBASW462
BBASK936000
000093,150000
-168,8540BBASW936
BBASK120R$ 0,02R$ 0,020.01
0000120,150000
-194,7620BBASW120
BBASK121000
0000121,150000
-195,7220BBASW121
BBASK122000
0000122,150000
-196,6820BBASW122
BBASK123000
0000123,150000
-197,6410BBASW123
BBASK124000
0000124,150000
-198,6010BBASW124
BBASK125000
0000125,150000
-199,560BBASW125
BBASK126000
0000126,150000
-1100,520BBASW126
BBASK127000
0000127,150000
-1101,4790BBASW127
BBASK128000
0000128,150000
-1102,4390BBASW128
BBASK129000
0000129,150000
-0.76105,656R$ 100,04BBASW129
BBASK130000
0000130,150000
-1104,3580BBASW130
BBASK131000
0000131,150000
-1105,3180BBASW131
BBASK132R$ 0,01R$ 0,010
0000132,150000
-1106,277R$ 102,20BBASW132
BBASK133000
0000133,150000
-1107,237R$ 103,11BBASW133