Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:27

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 180,79

    -3,46 arrow -1,878%

    • R$ 183,25

      Máxima

    • R$ 180,33

      Mínima

    • 1.570.639,00

      Volume

    • 07/05/26, 12:22:27

      Último Negócio

    • R$ 183,25

      Abertura

    • R$ 284,55

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 17,73%

      IV (1a)

    • 17,74%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVAQ185PUTR$ 185,0017,98% ATM 6 d.u.4,34-0.764,34123,711%4,324,304,342.723.200,004,210.13EUROPÉIA76,79%
BOVAE150CALLR$ 150,0053,02% ITM 6 d.u.31,300.9931,30-10,571%31,3231,2631,371.593.010,0030,790.51EUROPÉIA98,87%
BOVAF185CALLR$ 185,0017,70% ATM 30 d.u.3,770.463,77-33,274%3,793,773,801.388.260,0003.77EUROPÉIA43,88%
BOVAR181PUTR$ 181,0018,46% ATM 30 d.u.3,39-0.43,3966,176%3,393,383,401.271.510,000,213.18EUROPÉIA42,35%
BOVAF151CALLR$ 151,0030,22% ITM 30 d.u.32,310.9732,31-9,496%32,1332,0832,181.227.680,0029,792.52EUROPÉIA96,59%
BOVAR183PUTR$ 183,0018,29% ATM 30 d.u.4,25-0.474,2560,377%4,234,224,251.142.690,002,212.04EUROPÉIA49,16%
BOVAE180CALLR$ 180,0019,58% ATM 6 d.u.2,910.62,91-48,404%2,932,912,941.105.840,000,792.12EUROPÉIA59,18%
BOVAF155CALLR$ 155,0026,25% ITM 30 d.u.28,350.9728,35-10,905%28,2528,2028,301.095.670,0025,792.56EUROPÉIA96,60%
BOVAQ186PUTR$ 186,0017,93% ATM 6 d.u.5,13-0.825,13102,767%5,125,095,141.059.220,005,210EUROPÉIA82,35%
BOVAQ193PUTR$ 193,0019,28% ITM 6 d.u.11,65-0.9811,6550,323%11,6311,6111,651.030.090,0012,210EUROPÉIA98,25%
BOVAE17CALLR$ 170,0031,30% ITM 6 d.u.11,670.9111,67-22,252%11,5611,5111,60996.249,0010,790.88EUROPÉIA90,56%
BOVAQ183PUTR$ 183,0018,37% ATM 6 d.u.2,98-0.622,98146,281%2,962,942,97983.986,002,210.77EUROPÉIA63,07%
BOVAR198PUTR$ 198,0012,93% ITM 30 d.u.14,326-0.9511,50014,8114,7614,86948.676,0017,210EUROPÉIA95,67%
BOVAQ188PUTR$ 188,0017,51% ATM 6 d.u.6,84-0.916,8481,432%6,876,846,89924.053,007,210EUROPÉIA91,09%
BOVAR186PUTR$ 186,0017,91% ATM 30 d.u.5,76-0.575,7657,808%5,755,745,76921.542,005,210.55EUROPÉIA59,49%
BOVAE155CALLR$ 155,0054,05% ITM 6 d.u.26,430.9726,43-11,782%26,3226,2326,41890.519,0025,790.64AMERICANA96,72%
BOVAQ191PUTR$ 191,0020,02% ITM 6 d.u.9,73-0.959,7355,929%9,679,639,71884.414,0010,210EUROPÉIA95,49%
BOVAF152CALLR$ 152,0033,82% ITM 30 d.u.31,550.9531,55-8,92%31,1631,1131,21842.260,0028,792.76AMERICANA94,07%
BOVAQ196PUTR$ 196,0016,45% ITM 6 d.u.14,606-114,5936,995%14,5914,5614,62835.672,0015,210EUROPÉIA99,89%
BOVAQ190PUTR$ 190,0018,93% ATM 6 d.u.8,75-0.948,7560,846%8,738,718,75802.039,009,210EUROPÉIA94,62%
BOVAF187CALLR$ 187,0017,43% ATM 30 d.u.2,910.392,91-35,619%2,942,922,95796.480,0002.91EUROPÉIA36,91%
BOVAQ195PUTR$ 195,0013,28% ITM 6 d.u.13,608-113,6036,821%13,6013,5713,62786.893,0014,210EUROPÉIA99,98%
BOVAR180PUTR$ 180,0017,99% ATM 30 d.u.2,88-0.362,8860,00%3,013,003,03785.689,0002.88EUROPÉIA38,64%
BOVAQ200PUTR$ 200,009,42% ITM 6 d.u.18,592-118,5524,497%18,6118,5218,70764.399,0019,210EUROPÉIA100,00%
BOVAR189PUTR$ 189,0017,72% ATM 30 d.u.7,62-0.677,6245,698%7,597,577,60759.376,008,210EUROPÉIA69,28%
BOVAQ194PUTR$ 194,0021,29% ITM 6 d.u.12,656-0.9812,4238,307%12,6112,5812,64724.994,0013,210EUROPÉIA98,07%
BOVAR185PUTR$ 185,0017,06% ATM 30 d.u.4,98-0.544,9847,337%5,215,205,22714.303,004,210.77EUROPÉIA56,26%
BOVAE177CALLR$ 177,0020,68% ATM 6 d.u.5,070.785,07-38,989%5,085,065,10679.320,003,791.28AMERICANA77,19%
BOVAF189CALLR$ 189,0017,27% ATM 30 d.u.2,210.322,21-38,095%2,232,222,24621.279,0002.21EUROPÉIA30,31%
BOVAE157W4CALLR$ 157,0091,38% ITM 11 d.u.28,740.8128,74024,8024,7624,84606.414,0023,794.95AMERICANA74,96%
BOVAF160CALLR$ 160,0020,67% ITM 30 d.u.23,370.9823,37-13,572%23,4323,3823,48592.818,0020,792.58AMERICANA97,09%
BOVAF180CALLR$ 180,0018,70% ATM 30 d.u.6,600.636,60-25,843%6,516,496,53553.903,000,795.81AMERICANA60,85%
BOVAR184PUTR$ 184,0017,49% ATM 30 d.u.4,55-0.54,5550,662%4,714,694,72550.979,003,211.34EUROPÉIA52,61%
BOVAQ192PUTR$ 192,0019,00% ITM 6 d.u.10,67-0.9710,6749,022%10,6610,6310,68536.931,0011,210EUROPÉIA97,50%
BOVAE161W4CALLR$ 161,0080,65% ITM 11 d.u.24,640.7924,64020,8520,8120,90519.904,0019,794.85AMERICANA73,81%
BOVAQ198PUTR$ 198,0018,53% ITM 6 d.u.16,60-116,3729,407%16,5616,5316,58505.279,0017,210EUROPÉIA99,90%
BOVAQ187PUTR$ 187,0018,18% ATM 6 d.u.5,99-0.865,9994,481%5,975,955,99482.675,006,210EUROPÉIA86,60%
BOVAE163W4CALLR$ 163,0076,02% ITM 11 d.u.22,670.7822,67018,9018,8518,94480.604,0017,794.88AMERICANA72,86%
BOVAE172CALLR$ 172,0025,09% ITM 6 d.u.9,590.929,59-27,072%9,619,589,63474.967,008,790.8EUROPÉIA91,12%
BOVAF176CALLR$ 176,0018,50% ATM 30 d.u.9,210.769,21-24,446%9,279,249,29468.042,004,794.42AMERICANA73,60%
BOVAQ192W2PUTR$ 192,00116,60% ITM 1 d.u.12,72-0.7810,6542,953%11,0811,0411,11456.199,0011,210EUROPÉIA80,20%
BOVAR190PUTR$ 190,0016,90% ATM 30 d.u.8,14-0.718,1439,863%8,278,258,29455.882,009,210EUROPÉIA73,10%
BOVAF171CALLR$ 171,0021,17% ITM 30 d.u.13,530.8413,53-19,464%13,3013,2513,34452.703,009,793.74EUROPÉIA82,58%
BOVAF175CALLR$ 175,0020,21% ATM 30 d.u.10,270.7710,27-19,766%10,0310,0010,05432.110,005,794.48EUROPÉIA74,34%
BOVAE174CALLR$ 174,0023,08% ATM 6 d.u.7,710.887,71-32,84%7,737,707,75427.871,006,790.92EUROPÉIA87,37%
BOVAR182PUTR$ 182,0017,95% ATM 30 d.u.3,70-0.433,7041,221%3,803,783,81423.369,001,212.49EUROPÉIA45,57%
BOVAE179CALLR$ 179,0019,83% ATM 6 d.u.3,560.673,56-45,146%3,593,573,60416.764,001,791.77AMERICANA65,95%
BOVAR20PUTR$ 200,0016,71% ITM 30 d.u.16,47-0.9316,4724,021%16,6316,5816,69403.623,0019,210EUROPÉIA93,47%
BOVAQ189PUTR$ 189,0018,51% ATM 6 d.u.7,80-0.927,8080,556%7,797,767,81386.798,008,210EUROPÉIA92,80%
BOVAR195PUTR$ 195,0017,06% ITM 30 d.u.12,09-0.8412,0933,003%12,1912,1412,24383.959,0014,210EUROPÉIA85,36%