Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 11:04:58

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 130,42

    0,54 arrow +0,416%

    • R$ 131,87

      Máxima

    • R$ 130,32

      Mínima

    • 870.916,00

      Volume

    • 01/08/25, 11:02:18

      Último Negócio

    • R$ 131,61

      Abertura

    • R$ 114,34

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 17,26%

      IV (1a)

    • 14,21%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVAT13PUTR$ 130,0015,36% ATM 10 d.u.1,10-0.391,10-8,333%1,101,091,101.070.310,0001.1EUROPÉIA39,79%
BOVAT132PUTR$ 132,0014,39% ATM 10 d.u.1,99-0.591,99-13,10%2,022,012,03929.243,001,580.41EUROPÉIA60,04%
BOVAH13CALLR$ 130,0015,47% ATM 10 d.u.2,200.612,2024,294%2,192,182,20658.390,000,421.78EUROPÉIA60,13%
BOVAH128CALLR$ 128,0016,79% ATM 10 d.u.3,680.773,6817,197%3,663,653,67615.398,002,421.26EUROPÉIA75,72%
BOVAH113CALLR$ 114,0031,36% ITM 10 d.u.17,040.9917,043,335%17,0617,0317,096.728,2416,420.62EUROPÉIA98,63%
BOVAX13PUTR$ 130,0023,50% ATM 349 d.u.4,98-0.214,9810,177%4,974,974,98159,3604.98EUROPÉIA30,00%
BOVAT131PUTR$ 131,0014,73% ATM 10 d.u.1,48-0.481,48-15,429%1,481,461,491.752.380,000,580.9EUROPÉIA49,60%
BOVAH132CALLR$ 132,0014,89% ATM 10 d.u.1,140.411,1431,034%1,131,121,141.469.570,0001.14EUROPÉIA40,25%
BOVAH133CALLR$ 133,0014,27% ATM 10 d.u.0,730.310,7332,727%0,740,730,751.208.710,0000.73AMERICANA30,09%
BOVAH131CALLR$ 131,0014,60% ATM 10 d.u.1,560.521,5624,80%1,571,561,581.164.360,0001.56AMERICANA50,41%
BOVAI133CALLR$ 133,0014,01% ATM 35 d.u.2,620.52,6213,42%2,622,582,65881.236,0002.62EUROPÉIA47,79%
BOVAH129CALLR$ 129,0015,30% ATM 10 d.u.2,830.712,8317,917%2,852,832,86859.062,001,421.41AMERICANA69,60%
BOVAT133PUTR$ 133,0014,43% ATM 10 d.u.2,64-0.692,64-12,00%2,662,642,67806.608,002,580.06EUROPÉIA69,72%
BOVAI13CALLR$ 130,0014,68% ATM 35 d.u.4,400.664,409,726%4,374,324,42675.505,000,423.98EUROPÉIA64,12%
BOVAI132CALLR$ 132,0013,92% ATM 35 d.u.3,100.563,1010,32%3,103,073,13621.854,0003.1AMERICANA53,58%
BOVAU13PUTR$ 130,0015,11% ATM 35 d.u.1,73-0.341,73-8,947%1,731,711,74565.085,0001.73EUROPÉIA36,33%
BOVAT129PUTR$ 129,0015,68% ATM 10 d.u.0,78-0.30,78-11,364%0,770,760,78528.002,0000.78EUROPÉIA30,85%
BOVAU132PUTR$ 132,0014,76% ATM 35 d.u.2,48-0.452,48-8,487%2,462,432,49472.209,001,580.9EUROPÉIA46,74%
BOVAU131PUTR$ 131,0014,78% ATM 35 d.u.2,05-0.392,05-9,692%2,072,052,08328.068,000,581.47EUROPÉIA41,30%
BOVAI137CALLR$ 137,0013,51% ATM 35 d.u.1,090.281,0910,101%1,091,081,10321.384,0001.09EUROPÉIA25,97%
BOVAH34CALLR$ 134,0014,48% ATM 10 d.u.0,490.230,4948,485%0,500,490,50315.422,0000.49EUROPÉIA21,93%
BOVAT128PUTR$ 128,0016,27% ATM 10 d.u.0,56-0.230,56-8,333%0,560,560,57256.078,0000.56EUROPÉIA23,55%
BOVAU9PUTR$ 128,0015,73% ATM 35 d.u.1,21-0.261,21-6,923%1,201,181,22199.284,0001.21EUROPÉIA27,48%
BOVAT127PUTR$ 127,0016,73% ATM 10 d.u.0,39-0.170,39-7,143%0,390,380,39180.463,0000.39EUROPÉIA17,48%
BOVAT126PUTR$ 126,0017,42% ATM 10 d.u.0,28-0.120,28-6,667%0,290,280,29140.676,0000.28EUROPÉIA13,03%
BOVAI24CALLR$ 135,0013,79% ATM 35 d.u.1,750.381,7512,179%1,741,711,76117.042,0001.75EUROPÉIA36,47%
BOVAU22PUTR$ 129,0015,24% ATM 35 d.u.1,42-0.291,42-10,127%1,441,421,47102.831,0001.42EUROPÉIA31,48%
BOVAI136CALLR$ 136,0013,46% ATM 35 d.u.1,360.331,368,80%1,401,371,4280.875,7001.36AMERICANA30,84%
BOVAH134W2CALLR$ 134,0015,52% ATM 5 d.u.0,190.130,1946,154%0,200,190,2047.129,3000.19AMERICANA12,89%
BOVAT12PUTR$ 125,0018,09% ATM 10 d.u.0,20-0.090,20-13,043%0,210,200,2118.156,3000.2EUROPÉIA9,63%
BOVAT126W4PUTR$ 126,0016,50% ATM 15 d.u.0,39-0.140,3900,400,390,409.905,3000.39EUROPÉIA15,18%
BOVAX15PUTR$ 150,0021,22% ITM 349 d.u.10,30-0.3910,30-2,83%10,3010,1010,501.322,4519,580EUROPÉIA48,57%
BOVAH130W5CALLR$ 130,004,45% ATM 20 d.u.1,870.861,87-32,491%1,851,821,87374,000,421.45AMERICANA85,87%
BOVAH510CALLR$ 51,00411,31% ITM 10 d.u.83,580.9483,58079,5678,6680,46079,424.16EUROPÉIA77,11%
BOVAH600CALLR$ 60,00266,75% ITM 10 d.u.72,160.9672,16070,6269,6271,61070,421.74EUROPÉIA88,59%
BOVAH720CALLR$ 72,00354,31% ITM 10 d.u.66,030.8966,03058,8257,7559,89058,427.61EUROPÉIA69,01%
BOVAH750CALLR$ 75,00224,33% ITM 10 d.u.58,000.9358,00055,8454,7456,94055,422.58EUROPÉIA84,76%
BOVAT187PUTR$ 187,0060,90% ITM 10 d.u.55,627-147,87055,4854,3756,59056,580EUROPÉIA99,86%
BOVAT198PUTR$ 198,00173,30% ITM 10 d.u.69,67-0.8560,03066,4165,4267,41067,580EUROPÉIA91,42%
BOVAT210PUTR$ 210,00150,56% ITM 10 d.u.79,721-0.9275,19078,3577,4779,22079,580EUROPÉIA95,74%
BOVAT220PUTR$ 220,00115,34% ITM 10 d.u.88,61-0.9888,61088,2987,4989,08089,580EUROPÉIA99,11%
BOVAT250PUTR$ 250,00109,70% ITM 10 d.u.118,311-1115,500118,10117,30118,900119,580EUROPÉIA99,89%
BOVAI600CALLR$ 60,00152,98% ITM 35 d.u.73,300.9573,30071,3270,3372,32070,422.88EUROPÉIA86,62%
BOVAI605CALLR$ 60,50212,40% ITM 35 d.u.76,600.9276,60070,8469,8571,83069,926.68AMERICANA72,49%
BOVAI750CALLR$ 75,0079,16% ITM 35 d.u.57,050.9857,05056,4955,3557,62055,421.63EUROPÉIA96,32%
BOVAU300PUTR$ 300,00370,61% ITM 35 d.u.205,134-0.46164,090163,94162,84165,030169,580EUROPÉIA89,98%
BOVAH135CALLR$ 135,0015,14% ATM 10 d.u.0,350.170,3540,00%0,350,340,36556.709,0000.35AMERICANA16,15%
BOVAI138CALLR$ 138,0013,53% OTM 35 d.u.0,860.230,8610,256%0,870,850,89351.904,0000.86AMERICANA21,54%
BOVAU14PUTR$ 126,0016,25% ATM 35 d.u.0,82-0.180,82-6,818%0,820,800,84117.147,0000.82EUROPÉIA20,13%
BOVAI29CALLR$ 139,0013,54% OTM 35 d.u.0,670.190,678,065%0,660,640,68116.977,0000.67EUROPÉIA17,61%