Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 182,19

    2,99 arrow +1,669%

    • R$ 183,81

      Máxima

    • R$ 180,79

      Mínima

    • 5.835.580,00

      Volume

    • 03/02/26, 18:18:45

      Último Negócio

    • R$ 181,66

      Abertura

    • R$ 1.063,43

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 26,16%

      IV (1a)

    • 15,73%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVAN151PUTR$ 151,0038,82% OTM 13 d.u.0,07-0.010,07-12,50%0,070,060,0743.831,0000.07EUROPÉIA1,53%
BOVAO141PUTR$ 142,0032,71% OTM 33 d.u.0,08-0.010,0800,080,070,080,1500.08EUROPÉIA1,43%
BOVAO140PUTR$ 140,0033,00% OTM 33 d.u.0,06-0.010,06-14,286%0,060,050,0610.779,8000.06EUROPÉIA1,10%
BOVAN148PUTR$ 148,0040,50% OTM 13 d.u.0,05-0.010,0525,00%0,050,040,055.406,4800.05EUROPÉIA1,11%
BOVAN145PUTR$ 145,0041,31% OTM 13 d.u.0,03-0.010,03-25,00%0,040,030,043.604,4500.03EUROPÉIA0,70%
BOVAN146PUTR$ 146,0040,23% OTM 13 d.u.0,03-0.010,03-25,00%0,040,030,042.296,0000.03EUROPÉIA0,71%
BOVAN166W1PUTR$ 166,0039,92% OTM 3 d.u.0,04-0.010,04-60,00%0,050,040,051.354,9500.04EUROPÉIA1,58%
BOVAN149PUTR$ 149,0039,36% OTM 13 d.u.0,05-0.010,05-16,667%0,060,050,061.191,2600.05EUROPÉIA1,13%
BOVAN142PUTR$ 142,0042,68% OTM 13 d.u.0,0200,02-33,333%0,030,020,031.020,0000.02EUROPÉIA0,48%
BOVAN143PUTR$ 143,0041,62% OTM 13 d.u.0,0200,02-33,333%0,030,020,03918,8000.02EUROPÉIA0,49%
BOVAN147PUTR$ 147,0040,49% OTM 13 d.u.0,04-0.010,04-20,00%0,050,040,05815,5400.04EUROPÉIA0,91%
BOVAO134PUTR$ 134,0034,68% OTM 33 d.u.0,0300,03-25,00%0,040,030,04740,0000.03EUROPÉIA0,59%
BOVAO1PUTR$ 130,0037,62% OTM 33 d.u.0,0300,0300,030,020,0360,0000.03EUROPÉIA0,56%
BOVAP120PUTR$ 120,0036,87% OTM 52 d.u.0,0300,0300,030,020,0315,0000.03EUROPÉIA0,51%
BOVAN154PUTR$ 154,0036,66% OTM 13 d.u.0,09-0.020,0900,090,080,1026.055,0000.09EUROPÉIA1,98%
BOVAW222PUTR$ 200,0025,20% ITM 450 d.u.12,86-0.2812,86-4,741%12,6512,0013,307.278,0017,810EUROPÉIA40,36%
BOVAP110PUTR$ 110,0041,74% OTM 52 d.u.0,0200,02100,00%0,020,010,023.500,0400.02EUROPÉIA0,34%
BOVAP109PUTR$ 109,0039,79% OTM 52 d.u.0,0100,01-50,00%0,020,010,023.000,0000.01EUROPÉIA0,19%
BOVAN134PUTR$ 134,0048,04% OTM 13 d.u.0,0100,0100,020,010,021.400,0000.01EUROPÉIA0,24%
BOVAN136PUTR$ 136,0045,99% OTM 13 d.u.0,0100,0100,020,010,021.080,7900.01EUROPÉIA0,25%
BOVAO123PUTR$ 123,0041,22% OTM 33 d.u.0,0200,0200,020,010,02940,0000.02EUROPÉIA0,38%
BOVAO125PUTR$ 125,0039,74% OTM 33 d.u.0,0200,0200,020,010,02600,3000.02EUROPÉIA0,38%
BOVAN138PUTR$ 138,0046,99% OTM 13 d.u.0,0200,0200,020,010,02500,0000.02EUROPÉIA0,45%
BOVAN139PUTR$ 139,0042,84% OTM 13 d.u.0,0100,01-66,667%0,020,010,02199,8800.01EUROPÉIA0,25%
BOVAO122PUTR$ 122,0041,99% OTM 33 d.u.0,0200,0200,020,010,02100,0000.02EUROPÉIA0,37%
BOVAP115PUTR$ 115,0038,49% OTM 52 d.u.0,0200,0200,020,010,02100,0000.02EUROPÉIA0,35%
BOVAN137PUTR$ 137,0044,93% OTM 13 d.u.0,0100,01-50,00%0,020,010,0218,0000.01EUROPÉIA0,25%
BOVAC255CALLR$ 255,0029,77% OTM 33 d.u.0,0100,01-50,00%0,020,010,029,0000.01AMERICANA0,13%
BOVAP116PUTR$ 116,0037,86% OTM 52 d.u.0,0200,0200,020,010,022,0000.02EUROPÉIA0,35%
BOVAO120PUTR$ 120,0040,75% OTM 33 d.u.0,0100,01-50,00%0,020,010,020,0100.01EUROPÉIA0,20%
BOVAO121PUTR$ 121,0042,75% OTM 33 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,37%
BOVAO124PUTR$ 124,0040,47% OTM 33 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,38%
BOVAP111PUTR$ 111,0041,10% OTM 52 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,34%
BOVAP112PUTR$ 112,0037,97% OTM 52 d.u.0,0100,0100,020,010,02000.01EUROPÉIA0,19%
BOVAP114PUTR$ 114,0039,15% OTM 52 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,35%
BOVAQ950PUTR$ 95,0045,77% OTM 70 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,32%
BOVAC180CALLR$ 180,0019,28% ATM 33 d.u.8,040.678,0435,811%9,137,2511,0011.436.300,002,195.85EUROPÉIA64,89%
BOVAB182CALLR$ 182,0021,73% ATM 13 d.u.4,320.574,3263,019%2,550,105,008.191.070,000,194.13AMERICANA55,26%
BOVAC182CALLR$ 182,0018,99% ATM 33 d.u.6,750.626,7539,175%0,010,0106.843.370,000,196.56EUROPÉIA59,04%
BOVAB180CALLR$ 180,0021,96% ATM 13 d.u.5,540.665,5451,781%6,055,316,786.780.480,002,193.35AMERICANA63,76%
BOVAN180PUTR$ 180,0022,51% ATM 13 d.u.2,23-0.352,23-27,832%2,592,212,966.273.410,0002.23EUROPÉIA36,61%
BOVAB186CALLR$ 186,0021,34% ATM 13 d.u.2,410.42,41117,117%1,921,052,806.008.390,0002.41AMERICANA37,72%
BOVAB184CALLR$ 184,0021,43% ATM 13 d.u.3,260.483,2676,216%3,553,104,005.788.500,0003.26AMERICANA46,43%
BOVAB183CALLR$ 183,0021,65% ATM 13 d.u.3,780.533,7868,75%2,550,105,005.626.620,0003.78EUROPÉIA50,86%
BOVAB185CALLR$ 185,0020,38% ATM 13 d.u.2,650.442,6576,667%2,331,503,155.611.690,0002.65EUROPÉIA41,73%
BOVAO180PUTR$ 180,0019,94% ATM 33 d.u.2,97-0.332,97-20,588%2,471,133,805.500.840,0002.97EUROPÉIA35,67%
BOVAB172CALLR$ 172,0024,46% ITM 13 d.u.11,940.8811,9429,081%0,360,7105.023.430,0010,191.75AMERICANA87,05%
BOVAB170CALLR$ 170,0024,78% ITM 13 d.u.13,730.9213,7324,818%0004.838.190,0012,191.54AMERICANA90,69%
BOVAB175CALLR$ 175,0022,86% ATM 13 d.u.9,280.829,2837,481%8,00016,004.731.550,007,192.09EUROPÉIA81,02%
BOVAB181CALLR$ 181,0021,98% ATM 13 d.u.4,930.614,9358,521%4,453,705,204.481.830,001,193.74EUROPÉIA59,51%