Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 20/06/25, 18:50:28

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 21,37

    -0,44 arrow -2,017%

    • R$ 21,81

      Máxima

    • R$ 21,35

      Mínima

    • 32.952.400,00

      Volume

    • 20/06/25, 18:45:00

      Último Negócio

    • R$ 21,80

      Abertura

    • R$ 706,87

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 21,43%

      IV (1a)

    • 26,36%

      EWMA (1a)

    • 0,75

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASJ320R$ 10,50R$ 10,500.89
012,828,0017,6312,321,2000,600
-0.010,01R$ 0,01BBASV320
BBASJ172R$ 6,00R$ 6,000.91
02,625,23016,320,1200,060
-0.050,10R$ 0,10BBASV172
BBASJ188R$ 3,93R$ 3,930.81
3,42100018,820,360,100,2322,222
-0.150,33R$ 0,33BBASV188
BBASJ201R$ 3,50R$ 3,500.72
00,350,70019,820,650,250,4521,429
-0.220,51R$ 0,51BBASV201
BBASJ200R$ 3,49R$ 3,490.7
000020,070,660,240,4514,286
-0.240,56R$ 0,56BBASV200
BBASJ500R$ 2,17R$ 2,170.63
-12,1460,761,51021,320,990,530,763,659
-0.350,85R$ 0,85BBASV500
BBASJ221R$ 2,11R$ 2,110.58
000021,821,190,500,8553,846
-0.411,20R$ 1,20BBASV221
BBASJ224R$ 1,96R$ 1,960.56
0,51300022,071,500,841,1714,423
-0.441,19R$ 1,19BBASV224
BBASJ226R$ 1,43R$ 1,430.53
-18,751,2902,5822,3200,700,3514,783
-0.471,32R$ 1,32BBASV226
BBASJ229R$ 1,50R$ 1,500.51
000022,572,000,311,16-2,439
-0.511,20R$ 1,20BBASV229
BBASJ231R$ 1,48R$ 1,480.49
000022,821,890,531,216,667
-0.531,60R$ 1,60BBASV231
BBASJ234000
000023,0700017,361
-0.561,69R$ 1,69BBASV234
BBASJ236000
000023,32000-3,727
-0.631,55R$ 1,55BBASV236
BBASJ239R$ 0,90R$ 0,900.4
-18,18200023,5700,500,250
-0.621,97R$ 1,97BBASV239
BBASJ241R$ 1,04R$ 1,040.4
000023,820000
-0.632,20R$ 2,20BBASV241
BBASJ244R$ 0,82R$ 0,820.36
-1,2050,300,60024,070000
-0.791,90R$ 1,90BBASV244
BBASJ246R$ 0,75R$ 0,750.34
000024,320000
-0.682,55R$ 2,55BBASV246
BBASJ249R$ 0,73R$ 0,730.32
-5,19500024,570000
-0.792,43R$ 2,43BBASV249
BBASJ251000
000024,8200,640,320
-0.882,50R$ 2,50BBASV251
BBASJ254R$ 0,46R$ 0,460.25
-46,51200025,070000
-0.942,674R$ 2,62BBASV254
BBASJ256R$ 0,48R$ 0,480.25
-35,13500025,320000
-12,878R$ 1,95BBASV256
BBASJ259R$ 0,90R$ 0,900.32
00,830,301,3525,570000
-0.833,37R$ 3,37BBASV259
BBASJ261R$ 0,63R$ 0,630.27
000025,820000
-13,355R$ 1,80BBASV261
BBASJ264R$ 0,30R$ 0,300.18
000026,070000
-13,5940BBASV264
BBASJ266R$ 0,40R$ 0,400.2
00,120,23026,320000
-13,8340BBASV266
BBASJ269R$ 0,28R$ 0,280.16
000026,5700,350,180
-14,073R$ 0,35BBASV269
BBASJ271R$ 0,35R$ 0,350.18
00,030,05026,820000
-0.994,316R$ 1,45BBASV271
BBASJ274R$ 0,29R$ 0,290.16
000027,070000
-0.994,555R$ 4,15BBASV274
BBASJ276000
000027,320000
-0.411,091R$ 1,98BBASV276
BBASJ279R$ 0,50R$ 0,500.2
000027,570000
-15,0310BBASV279
BBASJ281R$ 0,35R$ 0,350.17
000027,820000
-0.489,551R$ 0,84BBASV281
BBASJ284R$ 0,76R$ 0,760.25
00,2500,5028,070000
-15,510BBASV284
BBASJ286000
000028,320000
-15,7490BBASV286
BBASJ289R$ 0,30R$ 0,300.14
000028,570000
-15,9880BBASV289
BBASJ291R$ 0,20R$ 0,200.11
000028,820000
-16,2280BBASV291
BBASJ294R$ 0,13R$ 0,130.08
000029,070000
-16,4670BBASV294
BBASJ660R$ 0,20R$ 0,200.11
000029,3200,550,280
-0.648,668R$ 0,55BBASV660
BBASJ299R$ 0,10R$ 0,100.07
000029,570000
-16,9460BBASV299
BBASJ301R$ 0,09R$ 0,090.06
000029,820000
-0.5810,042R$ 5,16BBASV301
BBASJ304R$ 0,08R$ 0,080.05
000030,070000
-17,4250BBASV304
BBASJ306R$ 0,08R$ 0,080.05
000030,320000
-17,6640BBASV306
BBASJ309R$ 0,12R$ 0,120.07
000030,570000
-17,9040BBASV309
BBASJ311000
000030,820005,135
-18,143R$ 7,78BBASV311
BBASJ314000
000031,0704,142,070
-0.5911,295R$ 7,30BBASV314
BBASJ316R$ 0,09R$ 0,090.05
000031,320000
-18,6220BBASV316
BBASJ941000
000093,820000
-168,471R$ 64,90BBASV941