BBAS3 - BRASIL ON: Opções e cotação

INÍCIO /BBAS3

BBAS3 BRASIL ON

-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

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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BBASI35	R$ 13,07	R$ 13,07	0.91	0	0	0	0	15,97	0,02	0	0,01	0	0	0,01	R$ 0,01	BBASU35
BBASI369	R$ 10,545	R$ 10,55	0.9	0	0	0	0	18,47	0	0	0	0	0	0	0	BBASU369
BBASI199	R$ 8,30	R$ 8,46	1	0	0	0	0	19,97	0	0	0	0	0	0	0	BBASU199
BBASI427	R$ 8,005	R$ 8,01	0.91	0	0	0	0	20,84	0	0	0	0	-0.03	0,05	R$ 0,05	BBASU427
BBASI430	0	R$ 7,50	1	0	0	0	0	20,97	0	0	0	0	-0.03	0,05	R$ 0,05	BBASU430
BBASI432	R$ 7,23	R$ 7,39	1	0	0	0	0	21,09	0	0	0	0	0	0	0	BBASU432
BBASI435	0	R$ 7,26	1	0	0	0	0	21,22	0	0	0	0	0	0	0	BBASU435
BBASI437	0	R$ 7,15	1	0	0	0	0	21,34	0	0	0	0	0	0	0	BBASU437
BBASI440	0	R$ 7,02	1	0	0	0	0	21,47	0	0	0	0	0	0	0	BBASU440
BBASI442	0	R$ 6,91	1	0	0	0	0	21,59	0	0	0	0	0	0	0	BBASU442
BBASI445	0	R$ 6,78	1	0	0	0	0	21,72	0	0	0	0	0	0	0	BBASU445
BBASI447	R$ 6,86	R$ 6,86	0.93	0	0	0	0	21,84	0	0	0	0	0	0	0	BBASU447
BBASI450	0	R$ 6,55	1	0	0	0	0	21,97	0	0	0	0	0	0	0	BBASU450
BBASI452	R$ 6,35	R$ 6,43	1	0	0	0	0	22,09	0	0	0	0	0	0	0	BBASU452
BBASI474	R$ 6,16	R$ 6,31	1	0	0	0	0	22,22	0	0,03	0,02	0	-0.04	0,08	R$ 0,08	BBASU474
BBASI457	0	R$ 6,19	1	0	0	0	0	22,34	0,59	0	0,30	0	0	0	0	BBASU457
BBASI460	0	R$ 6,07	1	0	0	0	0	22,47	0	0	0	0	0	0	0	BBASU460
BBASI462	R$ 5,59	R$ 5,95	1	0	0	0	0	22,59	0	0	0	0	0	0	0	BBASU462
BBASI465	0	R$ 5,83	1	0	0	0	0	22,72	0	0	0	0	0	0	0	BBASU465
BBASI467	0	R$ 5,71	1	0	0	0	0	22,84	0	0	0	0	0	0	0	BBASU467
BBASI470	0	R$ 5,59	1	0	0	0	0	22,97	0	0	0	0	0	0	0	BBASU470
BBASI472	R$ 6,06	R$ 6,06	0.85	0	0	0	0	23,09	0	0	0	0	0	0	0	BBASU472
BBASI475	0	R$ 5,35	1	0	0	0	0	23,22	0	0	0	0	0	0	0	BBASU475
BBASI477	0	R$ 5,24	1	0	0	0	0	23,34	0	0	0	0	0	0	0	BBASU477
BBASI50	R$ 5,10	R$ 5,11	1	0	1,25	2,50	0	23,47	0	0	0	0	-0.08	0,16	R$ 0,16	BBASU50
BBASI482	0	R$ 5,00	1	0	0	0	0	23,59	0	0	0	0	0	0	0	BBASU482
BBASI485	0	R$ 4,87	1	0	0	0	0	23,72	0	0	0	0	-0.08	0,155	R$ 0,155	BBASU485
BBASI487	0	R$ 4,76	1	0	0	0	0	23,84	0	0	0	0	0	0	0	BBASU487
BBASI490	0	R$ 4,63	1	0	0	0	0	23,97	0,25	0	0,13	0	-0.11	0,25	R$ 0,25	BBASU490
BBASI492	0	R$ 4,52	1	0	0	0	0	24,09	0	0	0	0	0	0	0	BBASU492
BBASI495	0	R$ 4,39	1	0	0	0	0	24,22	0	0	0	0	-0.12	0,27	R$ 0,27	BBASU495
BBASI497	R$ 4,75	R$ 4,75	0.84	0	0	0	0	24,34	0	0	0	0	0	0	0	BBASU497
BBASI500	0	R$ 4,16	1	0	0	0	0	24,47	0,25	0	0,13	0	-0.12	0,25	R$ 0,25	BBASU500
BBASI505	0	R$ 3,92	1	0	0	0	0	24,72	0	0,14	0,07	0	-0.12	0,25	R$ 0,25	BBASU505
BBASI510	R$ 4,55	R$ 4,55	0.78	0	0	0	0	24,97	0,55	0	0,28	0	-0.16	0,37	R$ 0,37	BBASU510
BBASI515	R$ 3,60	R$ 3,60	0.9	0	0	0	0	25,22	0	0	0	0	-0.13	0,255	R$ 0,255	BBASU515
BBASI520	0	R$ 3,20	1	0	0	0	0	25,47	0	0	0	0	-0.17	0,39	R$ 0,39	BBASU520
BBASI525	R$ 3,06	R$ 3,06	0.91	0	0	0	0	25,72	0	0	0	0	-0.18	0,40	R$ 0,40	BBASU525
BBASI530	0	R$ 2,72	1	0	0	0	0	25,97	0,44	0	0,22	0	-0.19	0,39	R$ 0,39	BBASU530
BBASI535	R$ 2,70	R$ 2,70	0.85	0	0	0	0	26,22	0,94	0,21	0,57	0	-0.22	0,47	R$ 0,47	BBASU535
BBASI540	R$ 2,54	R$ 2,54	0.81	0	0	0	0	26,47	0,90	0,28	0,59	0	-0.23	0,50	R$ 0,50	BBASU540
BBASI545	R$ 3,00	R$ 3,00	0.7	0	1,00	2,00	0	26,72	0	0	0	0	-0.25	0,55	R$ 0,55	BBASU545
BBASI550	R$ 2,02	R$ 2,02	0.8	0	0	0	0	26,97	0,70	0	0,35	7,273	-0.27	0,59	R$ 0,59	BBASU550
BBASI555	R$ 1,90	R$ 1,90	0.75	0	0	0	0	27,22	0	0	0	0	-0.31	0,82	R$ 0,82	BBASU555
BBASI560	R$ 1,91	R$ 1,91	0.69	0	0	0	0	27,47	0	0	0	0	-0.34	0,99	R$ 0,99	BBASU560
BBASI565	R$ 1,51	R$ 1,51	0.7	0	0	0	0	27,72	0	0,53	0,27	-1,22	-0.35	0,81	R$ 0,81	BBASU565
BBASI570	R$ 1,00	R$ 1,00	0.75	0	0	0	0	27,97	0	0,57	0,28	0	-0.37	0,84	R$ 0,84	BBASU570
BBASI575	R$ 2,10	R$ 2,10	0.58	0	1,05	0	2,10	28,22	0	0	0	0	-0.4	0,85	R$ 0,85	BBASU575
BBASI580	R$ 1,29	R$ 1,29	0.57	0	2,45	0	4,90	28,47	0	0	0	0	-0.44	1,13	R$ 1,13	BBASU580
BBASI585	R$ 1,20	R$ 1,20	0.53	0	0,36	0,71	0	28,72	0	0	0	0	0	0	0	BBASU585
BBASI590	0	0	0	0	0,01	0,01	0	28,97	0	0	0	0	-1	0,144	0	BBASU590
BBASI595	R$ 0,50	R$ 0,50	0.42	0	0	0	0	29,22	0	0	0	-20,619	-0.52	1,54	R$ 1,54	BBASU595
BBASI600	R$ 0,35	R$ 0,35	0.35	-64,286	0	0	0	29,47	0	0	0	0	-0.56	1,55	R$ 1,55	BBASU600
BBASI605	R$ 1,68	R$ 1,68	0.47	0	1,68	0	3,36	29,72	0	0	0	0	-1	0,861	0	BBASU605
BBASI610	R$ 1,90	R$ 1,90	0.47	0	1,90	0	3,80	29,97	0	0	0	0	-1	1,10	0	BBASU610
BBASI615	0	0	0	0	0	0	0	30,22	0	0	0	0	-1	1,339	0	BBASU615
BBASI620	0	0	0	0	0	0	0	30,47	0	0	0	0	-1	1,578	0	BBASU620
BBASI625	0	0	0	0	0	0	0	30,72	0	0	0	0	-0.79	2,05	R$ 2,05	BBASU625
BBASI630	0	0	0	0	0	0	0	30,97	0	0	0	0	-1	2,056	0	BBASU630
BBASI635	R$ 0,35	R$ 0,35	0.23	0	0,29	0	0,58	31,22	0	0	0	0	-0.66	3,25	R$ 3,25	BBASU635
BBASI640	0	0	0	0	0	0	0	31,47	0	0	0	0	-1	2,533	0	BBASU640
BBASI645	0	0	0	0	0	0	0	31,72	0	0	0	0	-1	2,772	0	BBASU645
BBASI650	0	0	0	0	0	0	0	31,97	0	0	0	0	-1	3,011	0	BBASU650
BBASI655	R$ 0,35	R$ 0,35	0.2	0	0	0	0	32,22	0	0	0	0	-1	3,25	0	BBASU655
BBASI660	0	0	0	0	0	0	0	32,47	0	0	0	0	-1	3,489	0	BBASU660
BBASI665	0	0	0	0	0	0	0	32,72	0	0	0	0	-1	3,728	0	BBASU665
BBASI670	0	0	0	0	0	0	0	32,97	0	0	0	0	-1	3,967	0	BBASU670
BBASI675	0	0	0	0	0	0	0	33,22	0	0	0	0	-1	4,206	0	BBASU675
BBASI700	R$ 0,13	R$ 0,13	0.1	0	0	0	0	33,47	0	0	0	0	-0.75	5,155	R$ 5,155	BBASU700
BBASI685	0	0	0	0	0	0	0	33,72	0	0	0	0	-1	4,683	0	BBASU685
BBASI690	R$ 0,11	R$ 0,11	0.08	0	0	0	0	33,97	0	0	0	0	-1	4,922	0	BBASU690
BBASI695	0	0	0	0	0	0	0	34,22	0	0	0	0	-1	5,161	0	BBASU695
BBASI720	R$ 0,11	R$ 0,11	0.08	0	0,78	0,01	1,55	34,47	0	0	0	0	-0.78	6,05	R$ 6,05	BBASU720
BBASI705	0	0	0	0	0	0	0	34,72	0	0	0	0	-0.84	6,00	R$ 6,00	BBASU705

Lista de Ativos

Ativo	Preço/Var
AAPL34	R$ 48,40 -0.534%
ABCB4	R$ 22,07 -0.541%
ABEV3	R$ 12,34 -0.323%
AERI3	R$ 10,30 10.872%
AESB3	R$ 11,03 -0.898%
AGRO3	R$ 25,37 -0.471%
ALOS3	R$ 21,89 -0.726%
ALPA4	R$ 9,92 -1.782%
ALUP11	R$ 29,33 -0.677%
AMAR3	R$ 1,68 0%
AMBP3	R$ 8,96 0.336%
AMZO34	R$ 47,17 0.085%
ANIM3	R$ 3,96 -0.503%
ARML3	R$ 10,87 -2.511%
ARZZ3	R$ 48,45 -0.472%
ASAI3	R$ 13,66 1.411%
AURE3	R$ 11,76 -0.592%
AZUL4	R$ 10,07 -1.756%
B3SA3	R$ 11,41 -1.638%
BABA34	R$ 16,10 1.004%
BBAS3	R$ 27,54 -0.506%
BBDC3	R$ 11,97 0.335%
BBDC4	R$ 13,45 0.674%
BBSE3	R$ 34,10 -1.016%
BEEF3	R$ 6,82 -0.872%
BHIA3	R$ 7,63 -0.261%
BLAU3	R$ 10,89 2.062%
BMGB4	R$ 3,37 0.298%
BMOB3	R$ 13,09 2.909%
BOVA11	R$ 125,10 0.442%
BOVB11	R$ 129,80 -0.1%
BOVV11	R$ 130,39 -0.191%
BPAC11	R$ 35,02 -1.684%
BPAN4	R$ 9,99 -0.893%
BRAP4	R$ 20,19 1.102%
BRAX11	R$ 106,87 -0.047%
BRFS3	R$ 19,30 0.783%
BRKM5	R$ 19,30 -0.258%
BRSR6	R$ 11,57 -1.027%
CAML3	R$ 9,86 -2.953%
CASH3	R$ 5,87 2.087%
CBAV3	R$ 6,20 -1.116%
CCRO3	R$ 12,69 -0.157%
CEAB3	R$ 10,27 -2.746%
CIEL3	R$ 5,57 -0.358%
CLSA3	R$ 7,00 1.449%
CMIG3	R$ 12,72 -0.313%
CMIG4	R$ 10,41 0.774%
CMIN3	R$ 5,25 1.156%
COGN3	R$ 2,04 -1.449%
CPFE3	R$ 34,21 0.323%
CPLE3	R$ 8,67 -0.459%
CPLE6	R$ 9,54 -0.832%
CRFB3	R$ 10,67 -0.28%
CSAN3	R$ 14,28 -1.585%
CSMG3	R$ 20,58 -0.146%
CSNA3	R$ 13,40 0.828%
CURY3	R$ 18,85 -2.483%
CVCB3	R$ 2,00 0.503%
CXSE3	R$ 15,85 -0.814%
CYRE3	R$ 20,65 -1.291%
DASA3	R$ 3,32 -2.353%
DIRR3	R$ 25,70 -1.683%
DXCO3	R$ 7,70 1.449%
ECOR3	R$ 7,30 1.53%
EGIE3	R$ 43,96 -0.655%
ELET3	R$ 38,19 -0.625%
ELET6	R$ 42,23 -1.147%
EMBR3	R$ 39,56 2.302%
ENAT3	R$ 25,30 3.646%
ENEV3	R$ 12,73 0.236%
ENGI11	R$ 46,79 -1.245%
ENJU3	R$ 2,74 4.183%
EQTL3	R$ 30,80 -1.566%
ESPA3	R$ 1,18 2.609%
EVEN3	R$ 7,13 -3.611%
EXCO32	R$ 11,74 0.342%
EZTC3	R$ 13,69 -1.864%
FESA4	R$ 8,03 0.879%
FLRY3	R$ 14,48 -1.295%
GFSA3	R$ 5,36 -9.916%
GGBR4	R$ 19,52 -2.692%
GGPS3	R$ 19,07 0.105%
GMAT3	R$ 8,05 0%
GOAU4	R$ 11,27 -1.4%
GOGL34	R$ 75,08 0.724%
GOLL4	R$ 1,26 -0.787%
GRND3	R$ 6,44 0%
GUAR3	R$ 7,73 -0.77%
HAPV3	R$ 4,54 1.114%
HBOR3	R$ 2,56 -1.538%
HBSA3	R$ 4,16 -1.655%
HYPE3	R$ 30,55 0.892%
IFCM3	R$ 0,46 4.545%
IGTI11	R$ 20,62 -1.198%
INBR32	R$ 32,70 1.019%
INTB3	R$ 23,38 -1.1%
IRBR3	R$ 37,20 -0.188%
ITSA4	R$ 10,23 -0.872%
ITUB3	R$ 28,68 0.175%
ITUB4	R$ 33,30 0.241%
IVVB11	R$ 301,49 -0.383%
JALL3	R$ 6,91 0.29%
JBSS3	R$ 29,15 2.46%
JHSF3	R$ 4,15 -0.955%
KEPL3	R$ 9,87 -1.3%
KLBN11	R$ 21,31 -2.337%
LAVV3	R$ 8,94 -3.194%
LEVE3	R$ 32,55 -0.732%
LIGT3	R$ 4,86 -0.41%
LJQQ3	R$ 5,32 1.721%
LOGG3	R$ 22,70 -1.175%
LOGN3	R$ 39,49 1.91%
LREN3	R$ 14,66 -2.201%
LWSA3	R$ 4,64 0%
M1TA34	R$ 85,85 -1.288%
MATD3	R$ 5,63 -0.177%
MBLY3	R$ 2,20 -3.084%
MDIA3	R$ 35,57 1.252%
MEAL3	R$ 1,40 -2.098%
MELI34	R$ 73,70 -0.513%
MGLU3	R$ 1,58 -0.629%
MILS3	R$ 13,00 -0.536%
MLAS3	R$ 2,21 0.455%
MOVI3	R$ 7,06 -1.944%
MRFG3	R$ 11,54 2.305%
MRVE3	R$ 7,27 -1.357%
MSFT34	R$ 89,11 -0.824%
MTRE3	R$ 4,06 -0.976%
MULT3	R$ 24,37 1.457%
MYPK3	R$ 11,57 0.26%
NEOE3	R$ 19,91 -1.289%
NFLX34	R$ 63,42 0.843%
NTCO3	R$ 16,44 -1.143%
NVDC34	R$ 98,25 -2.655%
ODPV3	R$ 11,94 -0.417%
ONCO3	R$ 7,15 11.719%
PCAR3	R$ 3,08 -0.324%
PCAR99	R$ 14,52 0%
PETR3	R$ 38,57 -1.833%
PETR4	R$ 36,70 -1.635%
PETZ3	R$ 4,45 1.136%
PIBB11	R$ 224,63 -0.213%
PLPL3	R$ 9,72 -1.917%
PNVL3	R$ 10,90 -0.909%
POMO4	R$ 6,90 -2.266%
POSI3	R$ 9,95 5.514%
PRIO3	R$ 48,01 1.33%
PSSA3	R$ 31,49 1.876%
PTBL3	R$ 4,80 0.418%
PYPL34	R$ 16,44 0.061%
QUAL3	R$ 1,61 -1.227%
RADL3	R$ 27,51 -0.506%
RAIL3	R$ 20,74 -1.426%
RAIZ4	R$ 2,97 -1.656%
RANI3	R$ 8,80 -0.789%
RAPT4	R$ 9,95 -1.192%
RDOR3	R$ 31,14 1.071%
RECV3	R$ 20,93 0.191%
RENT3	R$ 48,41 -0.452%
ROMI3	R$ 10,70 -0.28%
ROXO34	R$ 9,81 -1.998%
RRRP3	R$ 31,74 7.959%
SANB11	R$ 27,54 -1.818%
SAPR11	R$ 28,71 2.756%
SBFG3	R$ 12,39 -1.745%
SBSP3	R$ 78,56 -1.48%
SEER3	R$ 4,80 -0.621%
SEQL3	R$ 0,38 0%
SIMH3	R$ 6,42 -0.619%
SLCE3	R$ 18,36 -0.542%
SMAL11	R$ 101,81 -0.196%
SMFT3	R$ 23,29 0.648%
SMTO3	R$ 27,00 -0.735%
SOMA3	R$ 5,80 0%
SPXI11	R$ 293,26 -0.404%
SRNA3	R$ 9,41 -0.423%
STBP3	R$ 12,60 -1.486%
SUZB3	R$ 51,53 0.311%
TAEE11	R$ 35,04 0.114%
TASA4	R$ 11,52 1.677%
TCSA3	R$ 2,42 -0.82%
TEND3	R$ 12,37 -2.828%
TIMS3	R$ 17,39 0.058%
TOTS3	R$ 28,60 -1.954%
TRAD3	R$ 0,75 0%
TRIS3	R$ 4,84 -0.206%
TRPL4	R$ 26,26 1.468%
TSLA34	R$ 28,43 1.246%
TTEN3	R$ 10,22 0%
TUPY3	R$ 24,31 0.413%
UGPA3	R$ 24,73 -1.865%
UNIP6	R$ 51,00 0.118%
USIM5	R$ 7,94 -0.376%
VALE3	R$ 65,82 1.402%
VAMO3	R$ 8,50 0.95%
VBBR3	R$ 23,64 -1.088%
VIVA3	R$ 23,09 -1.198%
VIVT3	R$ 46,45 -0.108%
VLID3	R$ 17,07 -1.329%
VULC3	R$ 15,55 -1.955%
WEGE3	R$ 39,51 -0.227%
WIZC3	R$ 6,50 -3.988%
XBOV11	R$ 125,55 -0.111%
XPBR31	R$ 110,68 -1.819%
YDUQ3	R$ 12,85 -1.908%
ZAMP3	R$ 3,33 -1.77%

Lucrar no mercado de opções agora ficou muito mais fácil

BBAS3 BRASIL ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT