Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 15:41:39

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 157,03

    -2,34 arrow -1,468%

    • R$ 157,90

      Máxima

    • R$ 156,33

      Mínima

    • 16.790.363,00

      Volume

    • 16/12/25, 15:41:39

      Último Negócio

    • R$ 157,50

      Abertura

    • R$ 2.632,59

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 14,35%

      IV (1a)

    • 14,65%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVAL35CALLR$ 146,0033,68% ITM 3 d.u.11,300.9811,30-19,63%11,3111,2711,3424.102.100,0011,030.27AMERICANA97,76%
BOVAL4CALLR$ 148,0029,06% ITM 3 d.u.9,310.979,31-22,546%9,349,309,3811.887.700,009,030.28AMERICANA97,13%
BOVAL37CALLR$ 147,0034,49% ITM 3 d.u.10,340.9710,34-20,40%10,3310,2910,3711.373.400,0010,030.31EUROPÉIA96,21%
BOVAA15CALLR$ 155,0018,64% ATM 19 d.u.5,250.685,25-28,668%5,255,235,2610.859.000,002,033.22EUROPÉIA66,28%
BOVAA131CALLR$ 131,0030,15% ITM 19 d.u.27,350.9927,35-8,803%27,4727,4227,527.812.550,0026,031.32EUROPÉIA98,83%
BOVAX158PUTR$ 158,0017,55% ATM 3 d.u.1,60-0.591,60128,571%1,611,601,617.702.400,000,970.63EUROPÉIA59,88%
BOVAA156CALLR$ 156,0018,41% ATM 19 d.u.4,580.644,58-30,289%4,574,564,596.716.960,001,033.55AMERICANA61,75%
BOVAL155CALLR$ 155,0019,38% ATM 3 d.u.2,750.762,75-46,289%2,732,722,745.297.210,002,030.72EUROPÉIA75,11%
BOVAA140CALLR$ 140,0028,74% ITM 19 d.u.18,680.9518,68-11,469%18,6918,6418,735.125.820,0017,031.65AMERICANA93,81%
BOVAA159CALLR$ 159,0017,97% ATM 19 d.u.2,890.492,89-36,062%2,892,882,905.011.220,0002.89EUROPÉIA46,86%
BOVAM157PUTR$ 157,0017,21% ATM 19 d.u.2,23-0.412,2321,196%2,242,232,244.350.740,0002.23EUROPÉIA42,55%
BOVAA135CALLR$ 135,0032,83% ITM 19 d.u.23,540.9723,54-9,912%23,5623,5123,604.181.900,0022,031.51EUROPÉIA95,91%
BOVAA137CALLR$ 137,0030,91% ITM 19 d.u.21,580.9621,58-11,01%21,6021,5621,653.964.840,0020,031.55EUROPÉIA95,36%
BOVAA142CALLR$ 142,0027,08% ITM 19 d.u.16,750.9416,75-11,935%16,7416,7016,793.944.310,0015,031.72AMERICANA92,62%
BOVAA145CALLR$ 145,0023,97% ITM 19 d.u.13,840.9213,84-15,61%13,8613,8113,903.918.720,0012,031.81EUROPÉIA90,77%
BOVAM156PUTR$ 156,0017,49% ATM 19 d.u.1,88-0.361,8849,206%1,871,861,873.836.410,0001.88EUROPÉIA37,56%
BOVAX160PUTR$ 160,0018,23% ATM 3 d.u.3,06-0.83,06104,00%3,063,053,073.478.150,002,970.09EUROPÉIA80,90%
BOVAA138CALLR$ 138,0029,91% ITM 19 d.u.20,600.9620,60-11,55%20,6220,5720,673.369.940,0019,031.57AMERICANA95,07%
BOVAL156CALLR$ 156,0018,73% ATM 3 d.u.2,010.662,01-52,257%2,001,992,003.098.040,001,030.98AMERICANA65,08%
BOVAX40PUTR$ 159,0017,56% ATM 3 d.u.2,26-0.712,26117,308%2,282,272,282.964.610,001,970.29EUROPÉIA71,88%
BOVAL157CALLR$ 157,0017,99% ATM 3 d.u.1,370.541,37-59,587%1,381,371,382.811.940,000,031.34EUROPÉIA53,14%
BOVAA157CALLR$ 157,0018,33% ATM 19 d.u.3,980.593,98-32,657%3,963,943,982.487.610,000,033.95EUROPÉIA56,88%
BOVAA158CALLR$ 158,0017,98% ATM 19 d.u.3,380.543,38-34,623%3,393,383,402.469.370,0003.38AMERICANA51,96%
BOVAA152CALLR$ 152,0019,76% ATM 19 d.u.7,550.797,55-22,405%7,547,517,562.100.380,005,032.52AMERICANA77,44%
BOVAM159PUTR$ 159,0016,87% ATM 19 d.u.3,12-0.513,1243,119%3,143,133,152.090.570,001,971.15EUROPÉIA53,22%
BOVAX161PUTR$ 161,0018,33% ATM 3 d.u.3,91-0.883,9186,19%3,943,923,952.087.290,003,970EUROPÉIA88,13%
BOVAA162CALLR$ 162,0017,80% ATM 19 d.u.1,690.341,69-41,724%1,691,681,692.056.280,0001.69AMERICANA32,22%
BOVAA144CALLR$ 144,0026,44% ITM 19 d.u.14,900.9114,90-13,873%14,8214,7714,872.034.080,0013,031.87AMERICANA90,18%
BOVAM158PUTR$ 158,0017,11% ATM 19 d.u.2,66-0.462,6647,778%2,662,652,662.023.050,000,971.69EUROPÉIA47,84%
BOVAA141CALLR$ 141,0027,64% ITM 19 d.u.17,700.9417,70-12,894%17,7217,6817,761.984.400,0016,031.67EUROPÉIA93,45%
BOVAA154CALLR$ 154,0018,79% ATM 19 d.u.5,950.725,95-26,724%5,975,955,991.975.830,003,032.92AMERICANA70,61%
BOVAA153CALLR$ 153,0019,31% ATM 19 d.u.6,740.766,74-25,442%6,746,726,751.863.740,004,032.71EUROPÉIA74,18%
BOVAL7CALLR$ 152,0024,74% ATM 3 d.u.5,470.95,47-32,552%5,435,425,441.804.800,005,030.44AMERICANA89,43%
BOVAA136CALLR$ 136,0031,59% ITM 19 d.u.22,550.9722,55-9,692%22,5822,5322,621.777.050,0021,031.52AMERICANA95,80%
BOVAM160PUTR$ 160,0016,85% ATM 19 d.u.3,67-0.573,6744,488%3,673,653,681.740.420,002,970.7EUROPÉIA58,56%
BOVAL6CALLR$ 151,0027,14% ATM 3 d.u.6,440.926,44-25,549%6,416,396,431.641.440,006,030.41EUROPÉIA91,31%
BOVAM154PUTR$ 154,0017,89% ATM 19 d.u.1,29-0.271,2950,00%1,291,281,291.612.450,0001.29EUROPÉIA28,38%
BOVAA148CALLR$ 148,0021,87% ITM 19 d.u.11,040.8811,04-16,237%11,0611,0211,091.555.980,009,032.01AMERICANA86,85%
BOVAL41CALLR$ 141,0046,48% ITM 3 d.u.16,290.9916,29-13,213%16,3316,2616,391.507.990,0016,030.26EUROPÉIA98,34%
BOVAA163CALLR$ 163,0017,85% ATM 19 d.u.1,400.31,40-43,089%1,401,391,401.448.540,0001.4EUROPÉIA27,90%
BOVAA151CALLR$ 151,0020,34% ATM 19 d.u.8,400.828,40-21,495%8,398,368,421.369.690,006,032.37EUROPÉIA80,19%
BOVAM162PUTR$ 162,0016,65% ATM 19 d.u.4,90-0.674,9040,401%4,904,894,911.288.400,004,970EUROPÉIA68,79%
BOVAA132CALLR$ 132,0037,25% ITM 19 d.u.26,530.9726,53-8,137%26,4926,4526,541.234.230,0025,031.5AMERICANA95,93%
BOVAA164CALLR$ 164,0018,03% ATM 19 d.u.1,170.261,17-44,019%1,171,161,171.228.270,0001.17AMERICANA24,07%
BOVAM161PUTR$ 161,0016,69% ATM 19 d.u.4,25-0.624,2542,617%4,264,254,271.215.360,003,970.28EUROPÉIA63,82%
BOVAA143CALLR$ 143,0026,42% ITM 19 d.u.15,800.9315,80-13,377%15,7915,7415,831.138.080,0014,031.77EUROPÉIA91,75%
BOVAA133CALLR$ 133,0034,66% ITM 19 d.u.25,500.9725,50-9,414%25,5125,4625,561.136.100,0024,031.47EUROPÉIA96,41%
BOVAX163PUTR$ 163,0019,90% ATM 3 d.u.5,79-0.955,7965,429%5,805,775,821.049.400,005,970EUROPÉIA95,14%
BOVAM184W1PUTR$ 184,00209,00% ITM 9 d.u.41,652-0.5823,29025,8925,8525,93982.838,0026,970EUROPÉIA72,14%
BOVAA146CALLR$ 146,0023,15% ITM 19 d.u.12,890.9112,89-15,475%12,9312,8812,97717.566,0011,031.86AMERICANA89,76%