Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:42:06

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 140,47

    1,26 arrow +0,905%

    • R$ 141,16

      Máxima

    • R$ 139,60

      Mínima

    • 3.357.577,00

      Volume

    • 15/09/25, 20:42:02

      Último Negócio

    • R$ 139,70

      Abertura

    • R$ 472,18

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 18,64%

      IV (1a)

    • 14,39%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVAV14PUTR$ 140,0014,85% ATM 24 d.u.1,60-0.361,60-22,705%1,611,601,612.476.270,0001.6EUROPÉIA37,43%
BOVAJ139CALLR$ 139,0013,24% ATM 24 d.u.4,200.724,2015,385%4,194,184,202.246.110,001,472.73EUROPÉIA70,54%
BOVAJ133CALLR$ 134,0011,91% ATM 24 d.u.8,230.958,2311,669%8,378,238,5013.381.900,006,471.76AMERICANA94,53%
BOVAJ41CALLR$ 141,0013,28% ATM 24 d.u.2,940.592,9419,028%3,002,953,052.453.030,0002.94EUROPÉIA57,52%
BOVAU139PUTR$ 140,0013,96% ATM 4 d.u.0,65-0.380,65-51,128%0,680,670,682.395.580,0000.65EUROPÉIA38,25%
BOVAV139PUTR$ 139,0014,99% ATM 24 d.u.1,28-0.31,28-23,81%1,271,251,281.488.760,0001.28EUROPÉIA31,85%
BOVAI17CALLR$ 142,0013,61% ATM 4 d.u.0,470.310,4730,556%0,510,500,521.319.950,0000.47AMERICANA30,15%
BOVAU29PUTR$ 139,0015,37% ATM 4 d.u.0,42-0.250,42-52,273%0,410,400,42982.465,0000.42EUROPÉIA26,10%
BOVAU138PUTR$ 138,0016,42% ATM 4 d.u.0,26-0.170,26-50,943%0,260,250,26884.365,0000.26EUROPÉIA17,19%
BOVAV135PUTR$ 135,0016,24% ATM 24 d.u.0,53-0.140,53-22,059%0,520,510,53732.406,0000.53EUROPÉIA15,52%
BOVAI27CALLR$ 143,0014,35% ATM 4 d.u.0,270.190,2728,571%0,280,270,28568.888,0000.27EUROPÉIA18,88%
BOVAK31CALLR$ 141,0012,76% ATM 49 d.u.4,840.664,8413,615%4,784,714,84307.352,0004.84EUROPÉIA63,84%
BOVAV31PUTR$ 143,0014,63% ATM 24 d.u.2,94-0.542,94-18,333%2,972,943,00288.622,002,530.41EUROPÉIA55,72%
BOVAK24CALLR$ 148,0012,91% OTM 49 d.u.1,670.331,6713,605%1,711,671,7496.991,9001.67AMERICANA30,79%
BOVAI143W4CALLR$ 143,0013,13% ATM 9 d.u.0,660.30,6626,923%0,670,660,6763.615,2000.66EUROPÉIA29,30%
BOVAX150PUTR$ 150,0015,36% ITM 69 d.u.7,03-0.637,03-8,938%6,926,807,0343.374,809,530EUROPÉIA66,06%
BOVAI133CALLR$ 133,0017,88% ITM 4 d.u.7,750.997,7514,815%7,707,507,891.451.460,007,470.28EUROPÉIA99,39%
BOVAV41PUTR$ 141,0014,79% ATM 24 d.u.1,99-0.421,99-20,40%1,941,881,991.440.410,000,531.46EUROPÉIA43,41%
BOVAI18CALLR$ 144,0013,45% ATM 4 d.u.0,100.090,1000,110,100,11360.419,0000.1AMERICANA8,83%
BOVAU136PUTR$ 136,0019,33% ATM 4 d.u.0,12-0.080,12-42,857%0,130,120,13320.263,0000.12EUROPÉIA8,07%
BOVAI28CALLR$ 145,0016,01% ATM 4 d.u.0,090.070,0950,00%0,090,080,09163.960,0000.09EUROPÉIA6,93%
BOVAK34CALLR$ 145,0012,85% ATM 49 d.u.2,750.472,7515,546%2,812,752,8796.617,4002.75EUROPÉIA44,34%
BOVAU134PUTR$ 134,0022,17% ATM 4 d.u.0,06-0.040,06-50,00%0,070,060,0783.867,4000.06EUROPÉIA4,02%
BOVAL140CALLR$ 140,0013,21% ATM 69 d.u.7,070.737,0710,469%7,157,007,3081.074,400,476.6AMERICANA70,15%
BOVAX14PUTR$ 145,0014,85% ATM 69 d.u.4,08-0.464,08-7,483%4,053,954,1529.103,604,530EUROPÉIA49,57%
BOVAI30CALLR$ 141,0013,51% ATM 4 d.u.0,840.460,8437,705%0,870,840,904.762.520,0000.84EUROPÉIA45,68%
BOVAJ135CALLR$ 135,0012,09% ATM 24 d.u.7,320.927,3211,246%7,257,007,503.511.760,005,471.85EUROPÉIA91,58%
BOVAJ26CALLR$ 142,0013,19% ATM 24 d.u.2,390.522,3918,905%2,442,332,542.171.980,0002.39AMERICANA50,70%
BOVAJ27CALLR$ 144,0013,36% ATM 24 d.u.1,550.391,5520,155%1,581,511,651.150.120,0001.55AMERICANA37,36%
BOVAJ145CALLR$ 145,0013,34% ATM 24 d.u.1,210.331,2119,802%1,251,201,30725.773,0001.21EUROPÉIA31,18%
BOVAV133PUTR$ 134,0016,45% ATM 24 d.u.0,41-0.120,41-25,455%0,390,370,41381.311,0000.41EUROPÉIA12,55%
BOVAK22CALLR$ 142,0013,06% ATM 49 d.u.4,310.614,3111,658%4,454,304,60377.414,0004.31AMERICANA58,79%
BOVAI19CALLR$ 146,0016,69% ATM 4 d.u.0,050.040,0500,060,050,0662.395,2000.05AMERICANA4,02%
BOVAU132PUTR$ 132,0025,81% OTM 4 d.u.0,04-0.020,04-50,00%0,050,040,0549.269,9000.04EUROPÉIA2,50%
BOVAU13PUTR$ 130,0028,03% OTM 4 d.u.0,02-0.010,02-60,00%0,030,020,0346.780,4000.02EUROPÉIA1,27%
BOVAU131PUTR$ 131,0027,16% OTM 4 d.u.0,03-0.020,03-40,00%0,040,030,0419.506,9000.03EUROPÉIA1,86%
BOVAI20CALLR$ 148,0018,67% OTM 4 d.u.0,020.020,0200,030,020,0317.935,6000.02AMERICANA1,60%
BOVAU22PUTR$ 129,0032,10% OTM 4 d.u.0,03-0.010,03-40,00%0,030,020,0312.850,4000.03EUROPÉIA1,63%
BOVAU135W4PUTR$ 135,0017,52% ATM 9 d.u.0,19-0.090,19-32,143%0,190,180,2011.883,0000.19EUROPÉIA9,28%
BOVAW102PUTR$ 102,0029,69% OTM 49 d.u.0,0200,02-33,333%0,030,020,039.544,2900.02EUROPÉIA0,51%
BOVAV118PUTR$ 118,0026,47% OTM 24 d.u.0,04-0.010,04-20,00%0,050,040,054.257,2700.04EUROPÉIA1,24%
BOVAX139PUTR$ 140,0023,34% ATM 318 d.u.5,34-0.225,341,908%5,225,005,443.732,0005.34EUROPÉIA30,60%
BOVAV9PUTR$ 115,0028,63% OTM 24 d.u.0,03-0.010,03-25,00%0,040,030,043.236,0400.03EUROPÉIA0,91%
BOVAV120PUTR$ 120,0025,11% OTM 24 d.u.0,05-0.010,05-28,571%0,060,050,063.173,1800.05EUROPÉIA1,56%
BOVAV15PUTR$ 117,0026,55% OTM 24 d.u.0,03-0.010,03-40,00%0,040,030,042.812,1700.03EUROPÉIA0,96%
BOVAV114PUTR$ 114,0028,31% OTM 24 d.u.0,02-0.010,02-33,333%0,030,020,031.307,9800.02EUROPÉIA0,64%
BOVAJ162CALLR$ 162,0018,26% OTM 24 d.u.0,030.010,03-25,00%0,030,020,031.086,6800.03AMERICANA0,97%
BOVAV11PUTR$ 112,0030,36% OTM 24 d.u.0,0200,02-33,333%0,030,020,03768,4000.02EUROPÉIA0,62%
BOVAW105PUTR$ 105,0028,66% OTM 49 d.u.0,03-0.010,0300,030,020,03660,0000.03EUROPÉIA0,74%
BOVAV116PUTR$ 116,0027,59% OTM 24 d.u.0,03-0.010,03-40,00%0,040,030,04427,9300.03EUROPÉIA0,94%