Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 28,90

    -0,03 arrow -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

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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASI190R$ 9,60R$ 10,801
000019,040000
000BBASU190
BBASI1920R$ 10,561
000019,290000
000BBASU192
BBASI1950R$ 10,321
000019,540000
000BBASU195
BBASI1970R$ 10,091
000019,790000
000BBASU197
BBASI2000R$ 9,851
000020,040000
000BBASU200
BBASI2020R$ 9,611
000020,290000
000BBASU202
BBASI2050R$ 9,371
000020,540000
000BBASU205
BBASI2070R$ 9,131
000020,790000
000BBASU207
BBASI2100R$ 8,901
000021,040000
000BBASU210
BBASI2120R$ 8,661
000021,290000
000BBASU212
BBASI2150R$ 8,421
000021,540000
000BBASU215
BBASI2170R$ 8,181
000021,7900,010,010
-0.020,05R$ 0,05BBASU217
BBASI220R$ 8,05R$ 8,050.96
000022,040000
000BBASU220
BBASI222R$ 6,49R$ 7,711
000022,290000
000BBASU222
BBASI2250R$ 7,471
000022,540000
000BBASU225
BBASI2270R$ 7,231
000022,790000
000BBASU227
BBASI2300R$ 7,001
000023,040000
000BBASU230
BBASI2320R$ 6,761
000023,290000
000BBASU232
BBASI2350R$ 6,521
000023,540000
000BBASU235
BBASI245R$ 6,15R$ 6,281
000023,790,120,020,070
-0.060,12R$ 0,12BBASU245
BBASI240R$ 5,17R$ 6,051
000024,040000
000BBASU240
BBASI242R$ 5,20R$ 5,811
000024,290,4000,200
-0.110,31R$ 0,31BBASU242
BBASI240R$ 5,571
000024,540,3000,150
-0.070,16R$ 0,16BBASU24
BBASI2470R$ 5,331
000024,790,3200,160
-0.090,20R$ 0,20BBASU247
BBASI2500R$ 5,091
000025,040,3500,180
-0.120,35R$ 0,35BBASU250
BBASI252R$ 5,10R$ 5,100.89
000025,290000
000BBASU252
BBASI2550R$ 4,621
000025,540000
-0.130,35R$ 0,35BBASU255
BBASI257R$ 4,60R$ 4,600.89
000025,790,8200,410
-0.150,40R$ 0,40BBASU257
BBASI26R$ 3,15R$ 4,141
000026,040,5000,250
-0.090,16R$ 0,16BBASU26
BBASI2620R$ 3,911
000026,290000
-0.180,55R$ 0,55BBASU262
BBASI2650R$ 3,671
000026,540000
-0.190,55R$ 0,55BBASU265
BBASI267R$ 2,65R$ 3,431
000026,790000
000BBASU267
BBASI2700R$ 3,191
000027,04000-10,811
-0.160,33R$ 0,33BBASU270
BBASI272R$ 3,00R$ 3,000.95
00,150,30027,290000
-0.220,62R$ 0,62BBASU272
BBASI270R$ 2,721
000027,540000
000BBASU27
BBASI277R$ 2,50R$ 2,500.97
000027,790000
-0.210,45R$ 0,45BBASU277
BBASI2800R$ 2,241
000028,040000
-0.250,60R$ 0,60BBASU280
BBASI282R$ 2,20R$ 2,200.84
000028,290000
-0.321,27R$ 1,27BBASU282
BBASI285R$ 1,62R$ 1,771
000028,540000
-0.270,60R$ 0,60BBASU285
BBASI287R$ 1,21R$ 1,531
00,010,01028,790000
-0.30,65R$ 0,65BBASU287
BBASI290R$ 0,85R$ 1,291
000029,040000
000BBASU290
BBASI292R$ 1,39R$ 1,390.72
000029,290000
000BBASU292
BBASI2950R$ 0,821
000029,540000
000BBASU295
BBASI297R$ 0,90R$ 0,900.67
000029,790000
000BBASU297
BBASI300R$ 1,18R$ 1,180.57
000030,040000
000BBASU300
BBASI302R$ 0,87R$ 0,870.53
000030,290000
000BBASU302
BBASI305R$ 1,03R$ 1,030.5
00,010,01030,540000
-10,1340BBASU305
BBASI307000
00,010,01030,790000
-10,3720BBASU307
BBASI310R$ 1,15R$ 1,150.46
000031,040000
-10,610BBASU310
BBASI312R$ 0,60R$ 0,600.38
01,080,301,8531,290000
-10,8470BBASU312
BBASI315R$ 0,31R$ 0,310.29
000031,540000
-11,0850BBASU315
BBASI317000
000031,790000
-11,3230BBASU317
BBASI320000
000032,040000
-11,5610BBASU320
BBASI322000
000032,290000
-11,7980BBASU322
BBASI325000
000032,540000
-12,0360BBASU325
BBASI327R$ 0,45R$ 0,450.26
00,3100,6132,790000
-12,2740BBASU327