BBAS3 BRASIL ON
- R$ 27,54
-0,14
-0,506%- R$ 27,82
Máxima
- R$ 27,54
Mínima
- 17.116.600,00
Volume
- 17/05/24, 18:39:57
Último Negócio
- R$ 27,70
Abertura
- R$ 474,35
Volume Financeiro
- R$ 27,82
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 20,00%
Desvio Padrão (1a)
- 16,83%
IV (1a)
- 18,07%
EWMA (1a)
- 0,84
Beta (ß)
Destaques
Séries
- 24/05/2024 - 4 dias31/05/2024 - 8 dias07/06/2024 - 13 dias14/06/2024 - 18 dias21/06/2024 - 23 dias28/06/2024 - 28 dias19/07/2024 - 43 dias16/08/2024 - 63 dias20/09/2024 - 88 dias18/10/2024 - 108 dias14/11/2024 - 127 dias20/12/2024 - 152 dias17/01/2025 - 168 dias21/02/2025 - 193 dias21/03/2025 - 213 dias17/04/2025 - 232 dias16/05/2025 - 250 dias20/06/2025 - 274 dias15/08/2025 - 314 dias17/10/2025 - 359 dias21/11/2025 - 384 dias16/01/2026 - 420 dias20/02/2026 - 445 dias20/03/2026 - 465 dias17/04/2026 - 484 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBASJ200 | R$ 20,69 | R$ 20,95 | 1 | 0 | 0 | 0 | 0 | 6,97 | 0,01 | 0 | 0,01 | 0 | 0 | 0,01 | R$ 0,01 | BBASV200 | ||
| BBASJ360 | R$ 13,00 | R$ 13,38 | 1 | -3,704 | 5,00 | 10,00 | 0 | 14,97 | 0,02 | 0 | 0,01 | 0 | 0 | 0,01 | R$ 0,01 | BBASV360 | ||
| BBASJ340 | R$ 13,025 | R$ 13,03 | 0.92 | 0 | 0 | 0 | 0 | 15,97 | 0,02 | 0,01 | 0,02 | 0 | -0.01 | 0,02 | R$ 0,02 | BBASV340 | ||
| BBASJ36 | R$ 11,825 | R$ 11,83 | 0.92 | 0 | 0 | 0 | 0 | 17,22 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | BBASV36 | ||
| BBASJ177 | R$ 10,60 | R$ 10,78 | 1 | 0 | 0 | 0 | 0 | 17,72 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV177 | ||
| BBASJ184 | R$ 10,00 | R$ 10,07 | 1 | 0 | 0 | 0 | 0 | 18,47 | 2,00 | 0 | 1,00 | 0 | 0 | 0 | 0 | BBASV184 | ||
| BBASJ187 | R$ 9,60 | R$ 9,83 | 1 | 0 | 0 | 0 | 0 | 18,72 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV187 | ||
| BBASJ422 | R$ 9,675 | R$ 9,68 | 0.83 | 0 | 0 | 0 | 0 | 20,59 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV422 | ||
| BBASJ425 | 0 | R$ 7,94 | 1 | 0 | 0 | 0 | 0 | 20,72 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV425 | ||
| BBASJ427 | 0 | R$ 7,83 | 1 | 0 | 0 | 0 | 0 | 20,84 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV427 | ||
| BBASJ430 | 0 | R$ 7,71 | 1 | 0 | 0 | 0 | 0 | 20,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV430 | ||
| BBASJ432 | 0 | R$ 7,59 | 1 | 0 | 0 | 0 | 0 | 21,09 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV432 | ||
| BBASJ435 | 0 | R$ 7,47 | 1 | 0 | 0 | 0 | 0 | 21,22 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV435 | ||
| BBASJ437 | R$ 8,43 | R$ 8,43 | 0.84 | 0 | 0 | 0 | 0 | 21,34 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV437 | ||
| BBASJ440 | 0 | R$ 7,23 | 1 | 0 | 0 | 0 | 0 | 21,47 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV440 | ||
| BBASJ442 | 0 | R$ 7,12 | 1 | 0 | 0 | 0 | 0 | 21,59 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV442 | ||
| BBASJ445 | 0 | R$ 7,00 | 1 | 0 | 0 | 0 | 0 | 21,72 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV445 | ||
| BBASJ447 | 0 | R$ 6,88 | 1 | 0 | 0 | 0 | 0 | 21,84 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV447 | ||
| BBASJ450 | 0 | R$ 6,76 | 1 | 0 | 0 | 0 | 0 | 21,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV450 | ||
| BBASJ452 | 0 | R$ 6,65 | 1 | 0 | 0 | 0 | 0 | 22,09 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV452 | ||
| BBASJ455 | 0 | R$ 6,52 | 1 | 0 | 0 | 0 | 0 | 22,22 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV455 | ||
| BBASJ457 | R$ 5,81 | R$ 6,41 | 1 | 0 | 0 | 0 | 0 | 22,34 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV457 | ||
| BBASJ460 | 0 | R$ 6,29 | 1 | 0 | 0 | 0 | 0 | 22,47 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV460 | ||
| BBASJ462 | R$ 5,84 | R$ 6,17 | 1 | 0 | 0 | 0 | 0 | 22,59 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV462 | ||
| BBASJ465 | R$ 5,59 | R$ 6,05 | 1 | 0 | 0 | 0 | 0 | 22,72 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV465 | ||
| BBASJ467 | 0 | R$ 5,94 | 1 | 0 | 0 | 0 | 0 | 22,84 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV467 | ||
| BBASJ470 | 0 | R$ 5,81 | 1 | 0 | 0 | 0 | 0 | 22,97 | 0 | 0 | 0 | 0 | -0.08 | 0,20 | R$ 0,20 | BBASV470 | ||
| BBASJ472 | 0 | R$ 5,70 | 1 | 0 | 0 | 0 | 0 | 23,09 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV472 | ||
| BBASJ475 | 0 | R$ 5,58 | 1 | 0 | 0 | 0 | 0 | 23,22 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV475 | ||
| BBASJ477 | 0 | R$ 5,46 | 1 | 0 | 0 | 0 | 0 | 23,34 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV477 | ||
| BBASJ480 | 0 | R$ 5,34 | 1 | 0 | 0 | 0 | 0 | 23,47 | 0 | 0 | 0 | 0 | -0.04 | 0,05 | R$ 0,05 | BBASV480 | ||
| BBASJ482 | 0 | R$ 5,23 | 1 | 0 | 0 | 0 | 0 | 23,59 | 0 | 0 | 0 | 0 | -0.1 | 0,24 | R$ 0,24 | BBASV482 | ||
| BBASJ485 | 0 | R$ 5,11 | 1 | 0 | 0 | 0 | 0 | 23,72 | 0 | 0 | 0 | 0 | -0.1 | 0,24 | R$ 0,24 | BBASV485 | ||
| BBASJ487 | R$ 4,94 | R$ 4,99 | 1 | -14,087 | 0 | 0 | 0 | 23,84 | 0 | 0 | 0 | 0 | -0.1 | 0,24 | R$ 0,24 | BBASV487 | ||
| BBASJ490 | 0 | R$ 4,87 | 1 | 0 | 0 | 0 | 0 | 23,97 | 0 | 0 | 0 | 0 | -0.1 | 0,24 | R$ 0,24 | BBASV490 | ||
| BBASJ492 | 0 | R$ 4,76 | 1 | 0 | 0 | 0 | 0 | 24,09 | 0,33 | 0 | 0,17 | 0 | -0.1 | 0,23 | R$ 0,23 | BBASV492 | ||
| BBASJ495 | 0 | R$ 4,63 | 1 | 0 | 0 | 0 | 0 | 24,22 | 0 | 0 | 0 | 0 | -0.11 | 0,25 | R$ 0,25 | BBASV495 | ||
| BBASJ50 | 0 | R$ 4,40 | 1 | 0 | 0 | 0 | 0 | 24,47 | 0 | 0 | 0 | 0 | -0.16 | 0,475 | R$ 0,475 | BBASV50 | ||
| BBASJ505 | R$ 4,825 | R$ 4,83 | 0.81 | 0 | 0 | 0 | 0 | 24,72 | 0 | 0 | 0 | 0 | -0.12 | 0,25 | R$ 0,25 | BBASV505 | ||
| BBASJ510 | R$ 4,925 | R$ 4,93 | 0.77 | 0 | 0 | 0 | 0 | 24,97 | 0,40 | 0 | 0,20 | 0 | -0.15 | 0,37 | R$ 0,37 | BBASV510 | ||
| BBASJ515 | R$ 3,39 | R$ 3,69 | 1 | 0 | 0 | 0 | 0 | 25,22 | 1,42 | 0 | 0,71 | 0 | -0.13 | 0,25 | R$ 0,25 | BBASV515 | ||
| BBASJ520 | R$ 4,145 | R$ 4,14 | 0.79 | 0 | 0 | 0 | 0 | 25,47 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV520 | ||
| BBASJ525 | 0 | R$ 3,21 | 1 | 0 | 0 | 0 | 0 | 25,72 | 0 | 0 | 0 | 0 | -0.19 | 0,46 | R$ 0,46 | BBASV525 | ||
| BBASJ530 | R$ 3,75 | R$ 3,75 | 0.76 | 0 | 0 | 0 | 0 | 25,97 | 0,58 | 0 | 0,29 | 0 | -0.21 | 0,56 | R$ 0,56 | BBASV530 | ||
| BBASJ54 | R$ 3,50 | R$ 3,50 | 0.76 | 0 | 0 | 0 | 0 | 26,22 | 0,75 | 0,20 | 0,48 | 0 | -0.21 | 0,50 | R$ 0,50 | BBASV54 | ||
| BBASJ540 | R$ 2,79 | R$ 2,79 | 0.83 | 0 | 0 | 0 | 0 | 26,47 | 0 | 0 | 0 | 0 | -0.22 | 0,50 | R$ 0,50 | BBASV540 | ||
| BBASJ545 | R$ 2,41 | R$ 2,41 | 0.87 | 0 | 0 | 0 | 0 | 26,72 | 0,80 | 0 | 0,40 | 0 | -0.25 | 0,66 | R$ 0,66 | BBASV545 | ||
| BBASJ550 | R$ 2,58 | R$ 2,58 | 0.75 | 0 | 0 | 0 | 0 | 26,97 | 0 | 0 | 0 | 0 | -0.27 | 0,71 | R$ 0,71 | BBASV550 | ||
| BBASJ555 | R$ 2,00 | R$ 2,00 | 0.82 | 0 | 0 | 0 | 0 | 27,22 | 0 | 0 | 0 | 0 | -0.28 | 0,65 | R$ 0,65 | BBASV555 | ||
| BBASJ610 | R$ 1,50 | R$ 1,56 | 1 | 0 | 0,75 | 1,50 | 0 | 27,47 | 1,05 | 0,50 | 0,78 | -12,088 | -0.31 | 0,80 | R$ 0,80 | BBASV610 | ||
| BBASJ565 | R$ 2,00 | R$ 2,00 | 0.69 | 0 | 0 | 0 | 0 | 27,72 | 1,20 | 0 | 0,60 | 0 | -0.33 | 0,87 | R$ 0,87 | BBASV565 | ||
| BBASJ570 | R$ 1,98 | R$ 1,98 | 0.65 | 0 | 0 | 0 | 0 | 27,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV570 | ||
| BBASJ575 | 0 | R$ 0,85 | 1 | 0 | 0 | 0 | 0 | 28,22 | 1,75 | 0 | 0,88 | 0 | -0.39 | 1,30 | R$ 1,30 | BBASV575 | ||
| BBASJ580 | R$ 1,40 | R$ 1,40 | 0.61 | -9,677 | 0 | 0 | 0 | 28,47 | 0 | 0 | 0 | 0 | -0.4 | 1,00 | R$ 1,00 | BBASV580 | ||
| BBASJ585 | R$ 1,60 | R$ 1,60 | 0.57 | 0 | 0 | 0 | 0 | 28,72 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV585 | ||
| BBASJ590 | R$ 0,85 | R$ 0,85 | 0.54 | 0 | 0 | 0 | 0 | 28,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV590 | ||
| BBASJ595 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,22 | 0 | 0 | 0 | 0 | -1 | 0,097 | 0 | BBASV595 | ||
| BBASJ600 | R$ 1,09 | R$ 1,09 | 0.48 | 0 | 0 | 0 | 0 | 29,47 | 0 | 0 | 0 | 0 | -1 | 0,333 | 0 | BBASV600 | ||
| BBASJ605 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,72 | 0 | 0 | 0 | 0 | -1 | 0,57 | 0 | BBASV605 | ||
| BBASJ61 | R$ 1,00 | R$ 1,00 | 0.43 | 0 | 0 | 0 | 0 | 29,97 | 0 | 0 | 0 | 0 | -1 | 0,806 | 0 | BBASV61 | ||
| BBASJ615 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,22 | 0 | 0 | 0 | 0 | -1 | 1,042 | 0 | BBASV615 | ||
| BBASJ620 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,47 | 0 | 0 | 0 | 0 | -1 | 1,279 | 0 | BBASV620 | ||
| BBASJ625 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,72 | 0 | 0 | 0 | 0 | -1 | 1,515 | 0 | BBASV625 | ||
| BBASJ630 | R$ 0,50 | R$ 0,50 | 0.29 | 0 | 0 | 0 | 0 | 30,97 | 0 | 0 | 0 | 0 | -1 | 1,752 | 0 | BBASV630 | ||
| BBASJ635 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,22 | 0 | 0 | 0 | 0 | -1 | 1,988 | 0 | BBASV635 | ||
| BBASJ640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,47 | 0 | 0 | 0 | 0 | -1 | 2,225 | 0 | BBASV640 | ||
| BBASJ645 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,72 | 0 | 0 | 0 | 0 | -1 | 2,461 | 0 | BBASV645 | ||
| BBASJ650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,97 | 0 | 0 | 0 | 0 | -1 | 2,698 | 0 | BBASV650 | ||
| BBASJ655 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,22 | 0 | 0 | 0 | 0 | -1 | 2,934 | 0 | BBASV655 | ||
| BBASJ66 | R$ 0,50 | R$ 0,50 | 0.24 | 0 | 0,37 | 0 | 0,74 | 32,47 | 0 | 0 | 0 | 0 | -1 | 3,17 | 0 | BBASV66 |