BBAS3 BRASIL ON
- R$ 28,90
-0,03
-0,104%- R$ 29,05
Máxima
- R$ 28,73
Mínima
- 12.319.300,00
Volume
- 02/05/25, 18:39:59
Último Negócio
- R$ 28,90
Abertura
- R$ 356,39
Volume Financeiro
- R$ 29,05
Tendência
- Sem tendência
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 18,00%
Desvio Padrão (1a)
- 21,14%
IV (1a)
- 17,61%
EWMA (1a)
- 0,77
Beta (ß)
Destaques
Séries
- 09/05/2025 - 4 dias16/05/2025 - 9 dias23/05/2025 - 14 dias30/05/2025 - 19 dias06/06/2025 - 24 dias20/06/2025 - 33 dias18/07/2025 - 53 dias15/08/2025 - 73 dias19/09/2025 - 98 dias17/10/2025 - 118 dias21/11/2025 - 143 dias19/12/2025 - 163 dias16/01/2026 - 179 dias20/02/2026 - 204 dias20/03/2026 - 224 dias17/04/2026 - 243 dias15/05/2026 - 261 dias19/06/2026 - 285 dias17/07/2026 - 305 dias21/08/2026 - 330 dias18/09/2026 - 349 dias16/10/2026 - 368 dias19/11/2026 - 391 dias18/12/2026 - 412 dias15/01/2027 - 428 dias19/02/2027 - 453 dias19/03/2027 - 473 dias16/04/2027 - 492 dias21/05/2027 - 516 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBASJ320 | R$ 16,79 | R$ 16,97 | 1 | 0 | 5,90 | 11,79 | 0 | 12,68 | 0,20 | 0 | 0,10 | 0 | 0 | 0,01 | R$ 0,01 | BBASV320 | ||
| BBASJ172 | R$ 13,00 | R$ 13,21 | 1 | 0 | 0 | 0 | 0 | 16,68 | 0 | 0,02 | 0,01 | 0 | -0.01 | 0,02 | R$ 0,02 | BBASV172 | ||
| BBASJ201 | R$ 8,48 | R$ 9,91 | 1 | 0 | 0 | 0 | 0 | 20,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV201 | ||
| BBASJ500 | R$ 7,46 | R$ 8,50 | 1 | 0 | 0,50 | 1,00 | 0 | 21,68 | 0,18 | 0,04 | 0,11 | 0 | -0.03 | 0,07 | R$ 0,07 | BBASV500 | ||
| BBASJ221 | 0 | R$ 8,03 | 1 | 0 | 0 | 0 | 0 | 22,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV221 | ||
| BBASJ224 | 0 | R$ 7,79 | 1 | 0 | 0 | 0 | 0 | 22,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV224 | ||
| BBASJ226 | 0 | R$ 7,56 | 1 | 0 | 0 | 0 | 0 | 22,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV226 | ||
| BBASJ229 | 0 | R$ 7,32 | 1 | 0 | 0 | 0 | 0 | 22,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV229 | ||
| BBASJ231 | 0 | R$ 7,09 | 1 | 0 | 0 | 0 | 0 | 23,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV231 | ||
| BBASJ234 | 0 | R$ 6,85 | 1 | 0 | 0 | 0 | 0 | 23,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV234 | ||
| BBASJ236 | 0 | R$ 6,62 | 1 | 0 | 0 | 0 | 0 | 23,68 | 0,16 | 0 | 0,08 | 0 | -0.06 | 0,16 | R$ 0,16 | BBASV236 | ||
| BBASJ239 | 0 | R$ 6,38 | 1 | 0 | 0 | 0 | 0 | 23,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV239 | ||
| BBASJ241 | 0 | R$ 6,15 | 1 | 0 | 0 | 0 | 0 | 24,18 | 0,32 | 0 | 0,16 | 0 | 0 | 0 | 0 | BBASV241 | ||
| BBASJ244 | 0 | R$ 5,91 | 1 | 0 | 0 | 0 | 0 | 24,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV244 | ||
| BBASJ246 | 0 | R$ 5,68 | 1 | 0 | 0 | 0 | 0 | 24,68 | 0 | 0 | 0 | 0 | -0.08 | 0,18 | R$ 0,18 | BBASV246 | ||
| BBASJ249 | 0 | R$ 5,44 | 1 | 0 | 0 | 0 | 0 | 24,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV249 | ||
| BBASJ251 | 0 | R$ 5,21 | 1 | 0 | 0 | 0 | 0 | 25,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV251 | ||
| BBASJ254 | 0 | R$ 4,97 | 1 | 0 | 0 | 0 | 0 | 25,43 | 0 | 0 | 0 | 0 | -0.12 | 0,30 | R$ 0,30 | BBASV254 | ||
| BBASJ256 | 0 | R$ 4,74 | 1 | 0 | 0 | 0 | 0 | 25,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV256 | ||
| BBASJ259 | 0 | R$ 4,50 | 1 | 0 | 0 | 0 | 0 | 25,93 | 0,82 | 0 | 0,41 | 0 | -0.16 | 0,53 | R$ 0,53 | BBASV259 | ||
| BBASJ261 | 0 | R$ 4,27 | 1 | 0 | 0 | 0 | 0 | 26,18 | 0 | 0 | 0 | -32,50 | -0.12 | 0,27 | R$ 0,27 | BBASV261 | ||
| BBASJ264 | 0 | R$ 4,03 | 1 | 0 | 0 | 0 | 0 | 26,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV264 | ||
| BBASJ266 | 0 | R$ 3,80 | 1 | 0 | 0 | 0 | 0 | 26,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV266 | ||
| BBASJ269 | 0 | R$ 3,56 | 1 | 0 | 0 | 0 | 0 | 26,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV269 | ||
| BBASJ271 | 0 | R$ 3,33 | 1 | 0 | 0 | 0 | 0 | 27,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV271 | ||
| BBASJ274 | R$ 2,56 | R$ 3,09 | 1 | 0 | 0 | 0 | 0 | 27,43 | 0 | 0 | 0 | 0 | -0.24 | 0,82 | R$ 0,82 | BBASV274 | ||
| BBASJ276 | 0 | R$ 2,85 | 1 | 0 | 0 | 0 | 0 | 27,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV276 | ||
| BBASJ279 | R$ 3,00 | R$ 3,00 | 0.81 | 0 | 0 | 0 | 0 | 27,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV279 | ||
| BBASJ281 | R$ 2,41 | R$ 2,41 | 0.96 | 0 | 0 | 0 | 0 | 28,18 | 0 | 0 | 0 | 0 | -0.27 | 0,84 | R$ 0,84 | BBASV281 | ||
| BBASJ284 | 0 | R$ 2,15 | 1 | 0 | 0 | 0 | 0 | 28,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV284 | ||
| BBASJ286 | 0 | R$ 1,91 | 1 | 0 | 0 | 0 | 0 | 28,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV286 | ||
| BBASJ289 | 0 | R$ 1,68 | 1 | 0 | 0 | 0 | 0 | 28,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV289 | ||
| BBASJ291 | 0 | R$ 1,44 | 1 | 0 | 0 | 0 | 0 | 29,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV291 | ||
| BBASJ294 | 0 | R$ 1,21 | 1 | 0 | 0 | 0 | 0 | 29,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV294 | ||
| BBASJ660 | R$ 1,85 | R$ 1,85 | 0.64 | 1,093 | 1,48 | 1,07 | 1,88 | 29,68 | 0 | 0,50 | 0,25 | 0 | -0.38 | 1,17 | R$ 1,17 | BBASV660 | ||
| BBASJ299 | 0 | R$ 0,74 | 1 | 0 | 0 | 0 | 0 | 29,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV299 | ||
| BBASJ301 | 0 | R$ 0,50 | 1 | 0 | 0 | 0 | 0 | 30,18 | 0 | 0 | 0 | 0 | -0.42 | 1,43 | R$ 1,43 | BBASV301 | ||
| BBASJ304 | 0 | R$ 0,27 | 1 | 0 | 0 | 0 | 0 | 30,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV304 | ||
| BBASJ306 | 0 | R$ 0,03 | 1 | 0 | 0 | 0 | 0 | 30,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBASV306 | ||
| BBASJ309 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,93 | 0 | 0 | 0 | 0 | -1 | 0,203 | 0 | BBASV309 | ||
| BBASJ311 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,18 | 0 | 0 | 0 | 0 | -0.51 | 1,94 | R$ 1,94 | BBASV311 | ||
| BBASJ314 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,43 | 0 | 0 | 0 | 0 | -1 | 0,674 | 0 | BBASV314 | ||
| BBASJ316 | R$ 1,10 | R$ 1,10 | 0.43 | 0 | 0,76 | 0 | 1,51 | 31,68 | 0 | 0 | 0 | 0 | -1 | 0,909 | 0 | BBASV316 |