Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 13:22:02

BBAS3 BRASIL ON

0,12 +0,504%
- R$ 24,34
  Máxima
- R$ 23,91
  Mínima
- 10.754.800,00
  Volume
- 16/03/26, 13:21:53
  Último Negócio
- R$ 24,26
  Abertura
- R$ 259,87
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

30,00%
Desvio Padrão (1a)
31,02%
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
BBASK110	R$ 11,55	R$ 14,07	1		0	0	0	0	10,77	0	0	0	0		-0.01	0,03	R$ 0,03	BBASW110
BBASK160	0	R$ 9,49	1		0	0	0	0	15,77	0	0	0	0		0	0	0	BBASW160
BBASK200	R$ 7,64	R$ 7,64	0.9		0	4,21	0	8,41	18,27	0	0,15	0,08	0		-0.05	0,12	R$ 0,12	BBASW200
BBASK193	R$ 9,20	R$ 9,20	0.79		0	0	0	0	19,02	0	0	0	0		-0.12	0,53	R$ 0,53	BBASW193
BBASK19	R$ 6,80	R$ 6,80	0.88		0	0	0	0	19,27	0,85	0,22	0,54	0		-0.13	0,56	R$ 0,56	BBASW19
BBASK237	R$ 6,87	R$ 6,87	0.69		0	1,48	2,95	0	23,52	0	0	0	0		-0.31	1,61	R$ 1,61	BBASW237
BBASK260	R$ 3,67	R$ 3,67	0.65		0	3,43	3,01	3,85	24,27	0	0,86	0,43	0		-0.34	1,50	R$ 1,50	BBASW260
BBASK301	R$ 1,45	R$ 1,45	0.37		0	0,49	0,97	0	29,77	0	3,81	1,91	0		-0.7	4,18	R$ 4,18	BBASW301
BBASK302	R$ 1,44	R$ 1,44	0.36		0	1,84	1,41	2,26	30,02	0	0	0	0		-0.47	8,13	R$ 8,13	BBASW302
BBASK320	0	0	0		0	0	0	0	31,77	0	0	0	0		-1	5,158	0	BBASW320
BBASK365	R$ 0,70	R$ 0,70	0.2		-6,667	0,13	0,26	0	34,77	0	0	0	0		-1	7,904	R$ 7,55	BBASW365
BBASK375	R$ 0,51	R$ 0,51	0.16		-37,805	0,88	0,51	1,24	35,77	0	8,41	4,21	0		-1	8,82	R$ 8,40	BBASW375
BBASK382	0	0	0		0	0	0	0	38,02	0	0	0	0		-1	10,88	0	BBASW382
BBASK936	0	0	0		0	0	0	0	93,27	0	0	0	0		-1	61,465	0	BBASW936
BBASK120	0	0	0		0	0	0	0	120,27	0	0	0	0		-1	86,185	0	BBASW120
BBASK121	0	0	0		0	0	0	0	121,27	0	0	0	0		-1	87,101	0	BBASW121
BBASK122	0	0	0		0	0	0	0	122,27	0	0	0	0		-1	88,016	0	BBASW122
BBASK123	0	0	0		0	0	0	0	123,27	0	0	0	0		-1	88,932	0	BBASW123
BBASK124	0	0	0		0	0	0	0	124,27	0	0	0	0		-1	89,847	0	BBASW124
BBASK125	0	0	0		0	0	0	0	125,27	0	0	0	0		-1	90,763	0	BBASW125
BBASK126	0	0	0		0	0	0	0	126,27	0	0	0	0		-1	91,678	0	BBASW126
BBASK127	0	0	0		0	0	0	0	127,27	0	0	0	0		-1	92,594	0	BBASW127
BBASK128	0	0	0		0	0	0	0	128,27	0	0	0	0		-1	93,51	0	BBASW128
BBASK129	0	0	0		0	0	0	0	129,27	0	0	0	0		-0.81	96,208	R$ 91,75	BBASW129
BBASK130	0	0	0		0	0	0	0	130,27	0	0	0	0		-1	95,341	0	BBASW130
BBASK131	0	0	0		0	0	0	0	131,27	0	0	0	0		-1	96,256	0	BBASW131
BBASK132	0	0	0		0	0	0	0	132,27	0	0	0	0		-1	97,172	0	BBASW132
BBASK133	0	0	0		0	0	0	0	133,27	0	0	0	0		-1	98,087	0	BBASW133

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 130,88 1.623%
AAPL34	R$ 66,46 0.241%
ABCB4	R$ 26,34 2.371%
ABEV3	R$ 15,24 1.6%
AERI3	R$ 2,84 -0.351%
AGRO3	R$ 22,60 1.345%
ALOS3	R$ 29,56 2.213%
ALPA4	R$ 11,41 -0.436%
ALUP11	R$ 34,70 0.638%
AMAR3	R$ 0,88 0%
AMBP3	R$ 0,23 4.545%
AMZO34	R$ 54,99 -0.65%
ANIM3	R$ 4,05 -0.735%
ARML3	R$ 4,96 5.532%
ASAI3	R$ 7,78 0.777%
ASML34	R$ 131,75 1.167%
AUAU3	R$ 2,96 1.37%
AUAU99	R$ 3,63 0%
AURA33	R$ 131,14 -1.473%
AURE3	R$ 11,77 0.943%
AXIA3	R$ 58,82 1.414%
AXIA6	R$ 64,25 1.936%
AXIA7	R$ 56,72 1.412%
AXIA98	R$ 72,70 0%
AXIA98	R$ 72,70 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 181,07 1.896%
AZZA3	R$ 28,30 2.834%
B3SA3	R$ 17,18 1.777%
BABA34	R$ 25,74 0.156%
BBAS3	R$ 23,93 0.504%
BBDC3	R$ 16,46 0.244%
BBDC4	R$ 19,09 0.527%
BBSE3	R$ 34,95 -0.285%
BEEF3	R$ 4,38 1.389%
BERK34	R$ 129,46 -0.668%
BHIA3	R$ 2,88 2.491%
BLAU3	R$ 10,16 2.213%
BMGB4	R$ 4,87 2.96%
BMOB3	R$ 22,86 2.282%
BOVA11	R$ 176,56 1.152%
BOVB11	R$ 185,14 1.893%
BOVV11	R$ 185,38 1.373%
BOVX11	R$ 18,44 1.43%
BPAC11	R$ 55,69 1.052%
BRAP4	R$ 22,55 2.036%
BRAV3	R$ 18,48 3.183%
BRAX11	R$ 150,77 1.351%
BRKM5	R$ 11,69 2.996%
BRSR6	R$ 17,25 3.056%
CAML3	R$ 6,03 1.686%
CASH3	R$ 3,36 3.067%
CBAV3	R$ 10,34 -0.577%
CEAB3	R$ 11,41 2.608%
CHVX34	R$ 103,52 -1.41%
CMIG3	R$ 15,61 0.71%
CMIG4	R$ 11,89 1.451%
CMIN3	R$ 4,84 0%
COCA34	R$ 68,38 0.692%
COGN3	R$ 2,97 0.678%
CPFE3	R$ 48,63 0.997%
CPLE3	R$ 14,40 2.2%
CPLE99	R$ 14,86 0%
CPLE99	R$ 14,86 0%
CSAN3	R$ 5,43 0.185%
CSMG3	R$ 52,22 0.288%
CSNA3	R$ 5,96 4.196%
CURY3	R$ 36,41 1.308%
CVCB3	R$ 1,94 2.646%
CXSE3	R$ 18,28 0.772%
CYRE3	R$ 26,79 0.79%
CYRE99	R$ 32,41 0%
DASA3	R$ 3,53 2.319%
DIRR3	R$ 13,65 1.036%
DXCO3	R$ 4,62 -0.645%
E1MR34	R$ 707,28 0%
ECOR3	R$ 9,18 2%
EGIE3	R$ 31,91 1.141%
EMBJ3	R$ 78,08 5.714%
ENEV3	R$ 20,26 1.098%
ENGI11	R$ 53,05 1.512%
ENJU3	R$ 1,01 1%
EQTL3	R$ 40,62 1.55%
ESPA3	R$ 1,27 0%
EVEN3	R$ 7,06 1.001%
EXXO34	R$ 103,29 -0.845%
EZTC3	R$ 13,59 0.816%
FESA4	R$ 7,41 0%
FLRY3	R$ 15,53 0.91%
GFSA3	R$ 1,92 -1.031%
GGBR4	R$ 17,76 0.169%
GGPS3	R$ 17,00 0.89%
GMAT3	R$ 5,14 0.195%
GMCO34	R$ 95,77 -0.177%
GOAU4	R$ 8,03 0.25%
GOGL34	R$ 133,08 -0.62%
GOLD11	R$ 27,35 -1.477%
GRND3	R$ 4,60 1.322%
GSGI34	R$ 140,22 1.14%
HAPV3	R$ 8,64 -0.346%
HASH11	R$ 51,43 3.252%
HBOR3	R$ 2,71 1.119%
HBSA3	R$ 3,85 1.852%
HYPE3	R$ 21,90 2.241%
IFCM3	R$ 0,81 1.25%
IGTI11	R$ 26,84 1.821%
INBR32	R$ 42,85 2.512%
INTB3	R$ 14,36 2.792%
IRBR3	R$ 55,67 0.596%
ISAE4	R$ 28,14 1.662%
ITLC34	R$ 42,03 4.035%
ITSA4	R$ 13,37 1.596%
ITUB3	R$ 41,45 1.024%
ITUB4	R$ 42,97 1.344%
IVVB11	R$ 396,51 -0.199%
JALL3	R$ 3,05 1.667%
JBSS32	R$ 80,33 0.968%
JHSF3	R$ 8,85 2.907%
JNJB34	R$ 84,79 -1.533%
JPMC34	R$ 150,62 -0.344%
KEPL3	R$ 7,70 0.13%
KLBN11	R$ 19,27 0.837%
LAVV3	R$ 15,45 0.914%
LEVE3	R$ 34,87 1.249%
LILY34	R$ 171,32 0.041%
LJQQ3	R$ 1,89 0.532%
LOGG3	R$ 26,81 1.862%
LOGN3	R$ 32,18 0.093%
LREN3	R$ 15,14 0.531%
LWSA3	R$ 3,74 0.809%
M1TA34	R$ 117,29 0.471%
MATD3	R$ 5,74 2.683%
MBRF3	R$ 16,93 0.178%
MCDC34	R$ 85,99 -0.67%
MDIA3	R$ 22,09 0.73%
MDNE3	R$ 30,16 1.549%
MEAL3	R$ 1,05 0.962%
MELI34	R$ 75,75 2.935%
MGLU3	R$ 9,81 5.032%
MILS3	R$ 14,05 0.645%
MLAS3	R$ 1,29 1.575%
MOTV3	R$ 15,15 1.883%
MOVI3	R$ 11,64 3.009%
MRVE3	R$ 7,64 -0.521%
MSFT34	R$ 87,46 -0.33%
MTRE3	R$ 3,73 0.811%
MULT3	R$ 30,71 2.64%
MYPK3	R$ 9,24 0.435%
N1VO34	R$ 25,09 -0.594%
NASD11	R$ 18,08 0.055%
NATU3	R$ 8,66 0%
NEOE3	R$ 33,09 0.091%
NFLX34	R$ 10,02 -1.183%
NVDC34	R$ 20,13 0.953%
ODPV3	R$ 13,20 0%
ONCO3	R$ 1,88 1.622%
ORVR3	R$ 63,82 -0.483%
OXYP34	R$ 50,36 -1.909%
P1GR34	R$ 541,48 -1.107%
PAGS34	R$ 10,13 2.427%
PCAR3	R$ 2,37 1.717%
PETR3	R$ 50,30 1.863%
PETR4	R$ 45,75 2.418%
PGMN3	R$ 6,20 2.649%
PIBB11	R$ 321,28 1.43%
PLPL3	R$ 14,29 -0.418%
PNVL3	R$ 14,63 0.55%
POMO4	R$ 5,89 0%
POSI3	R$ 4,54 0.665%
PRIO3	R$ 59,67 3.235%
PSSA3	R$ 48,03 -2.596%
PTBL3	R$ 3,16 0.958%
PYPL34	R$ 12,06 -0.741%
QUAL3	R$ 1,77 -0.562%
RADL3	R$ 23,41 -0.721%
RAIL3	R$ 16,33 0.431%
RAIZ4	R$ 0,47 4.444%
RANI3	R$ 9,22 1.319%
RAPT4	R$ 4,91 -1.603%
RDOR3	R$ 36,97 1.011%
RECV3	R$ 13,01 1.324%
RENT3	R$ 44,17 1.261%
RENT4	R$ 42,33 1.633%
RENT99	R$ 45,22 0%
RIAA3	R$ 8,64 2.613%
RIOT34	R$ 471,12 0.904%
ROMI3	R$ 7,90 0%
ROXO34	R$ 12,53 1.54%
SANB11	R$ 30,55 1.092%
SANB3	R$ 15,12 0.935%
SAPR11	R$ 40,26 2.002%
SBFG3	R$ 11,37 0.531%
SBSP3	R$ 145,18 0.028%
SEER3	R$ 10,48 1.158%
SEQL3	R$ 0,31 3.333%
SIMH3	R$ 10,98 1.385%
SIMN34	R$ 249,45 0.443%
SLCE3	R$ 18,25 1.389%
SMAL11	R$ 114,80 1.719%
SMFT3	R$ 18,42 1.32%
SMTO3	R$ 17,70 3.327%
SOJA3	R$ 8,13 0.868%
SPXI11	R$ 48,28 0.166%
SUZB3	R$ 53,06 -0.637%
TAEE11	R$ 42,74 1.28%
TASA4	R$ 5,40 1.124%
TCSA3	R$ 1,37 1.481%
TEND3	R$ 29,35 1.102%
TIMS3	R$ 26,68 0.301%
TMOS34	R$ 51,79 0.505%
TOKY3	R$ 0,44 0%
TOTS3	R$ 35,04 1.301%
TRAD3	R$ 2,23 0%
TRIS3	R$ 5,87 -1.012%
TSLA34	R$ 65,31 0.554%
TSMC34	R$ 224,29 -0.205%
TTEN3	R$ 14,80 0.203%
TUPY3	R$ 12,24 -0.649%
UGPA3	R$ 26,18 0.23%
UNIP6	R$ 66,82 0.906%
USIM5	R$ 6,46 1.254%
VALE3	R$ 79,17 1.111%
VAMO3	R$ 3,54 0.283%
VAMO99	R$ 3,80 0%
VBBR3	R$ 29,77 1.293%
VERZ34	R$ 44,57 -2.366%
VISA34	R$ 81,09 -0.613%
VIVA3	R$ 25,29 1.16%
VIVT3	R$ 40,87 0.566%
VLID3	R$ 20,22 1.353%
VULC3	R$ 16,73 1.95%
VVEO3	R$ 1,45 6.618%
WALM34	R$ 41,22 -1.505%
WEGE3	R$ 46,11 -0.216%
WIZC3	R$ 9,01 0.446%
XBOV11	R$ 175,91 1.582%
XPBR31	R$ 100,80 4.891%
YDUQ3	R$ 10,37 1.967%