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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BOVAD700R$ 109,11R$ 114,041
000070,000000
00,01R$ 0,01BOVAP700
BOVAD7100R$ 113,071
000071,000000
00,01R$ 0,01BOVAP710
BOVAD7200R$ 112,101
000072,000000
00,01R$ 0,01BOVAP720
BOVAD7300R$ 111,121
000073,000000
00,01R$ 0,01BOVAP730
BOVAD7400R$ 110,151
000074,000000
00,01R$ 0,01BOVAP740
BOVAD7500R$ 109,181
000075,000000
00,01R$ 0,01BOVAP750
BOVAD7600R$ 108,201
000076,000000
00,01R$ 0,01BOVAP760
BOVAD7700R$ 107,231
000077,000000
00,01R$ 0,01BOVAP770
BOVAD780R$ 104,60R$ 106,251
000078,000000
00,02R$ 0,02BOVAP780
BOVAD7900R$ 105,281
000079,000000
00,02R$ 0,02BOVAP790
BOVAD80R$ 102,67R$ 104,311
000080,000000
00,01R$ 0,01BOVAP80
BOVAD8100R$ 103,331
000081,000000
00,02R$ 0,02BOVAP810
BOVAD8200R$ 102,361
000082,000000
00,02R$ 0,02BOVAP820
BOVAD8300R$ 101,391
000083,000000
00,01R$ 0,01BOVAP830
BOVAD8400R$ 100,411
000084,000000
00,02R$ 0,02BOVAP840
BOVAD850R$ 40,20R$ 99,441
000085,000000
00,01R$ 0,01BOVAP850
BOVAD860R$ 35,32R$ 98,471
000086,000000
00,02R$ 0,02BOVAP860
BOVAD870R$ 36,00R$ 97,491
000087,000000
00,02R$ 0,02BOVAP870
BOVAD880R$ 38,65R$ 96,521
000088,000000
00,01R$ 0,01BOVAP880
BOVAD8900R$ 95,551
000089,000000
00,01R$ 0,01BOVAP890
BOVAD900R$ 30,35R$ 94,571
000090,000000
00,01R$ 0,01BOVAP900
BOVAD910R$ 32,76R$ 93,601
000091,000,0100,010
00,01R$ 0,01BOVAP910
BOVAD920R$ 32,52R$ 92,631
000092,000,0100,010
00,01R$ 0,01BOVAP920
BOVAD930R$ 34,70R$ 91,651
000093,000,0100,010
00,01R$ 0,01BOVAP930
BOVAD940R$ 27,51R$ 90,681
000094,000,0100,010
00,01R$ 0,01BOVAP940
BOVAD950R$ 30,65R$ 89,701
000095,000,0100,010
00,01R$ 0,01BOVAP950
BOVAD960R$ 27,00R$ 88,731
000096,000,0100,010
00,01R$ 0,01BOVAP960
BOVAD970R$ 32,68R$ 87,761
000097,000,0100,010
00,01R$ 0,01BOVAP970
BOVAD980R$ 25,48R$ 86,781
000098,000,0100,010
00,01R$ 0,01BOVAP980
BOVAD990R$ 24,55R$ 85,811
000099,000,0100,010
00,01R$ 0,01BOVAP990
BOVAD100R$ 83,43R$ 84,841
2,81000100,000,0100,010
00,01R$ 0,01BOVAP100
BOVAD1010R$ 83,861
0000101,000,0100,010
00,01R$ 0,01BOVAP101
BOVAD1020R$ 82,891
0000102,000,0100,010
00,01R$ 0,01BOVAP102
BOVAD1030R$ 81,921
0000103,000000
00,01R$ 0,01BOVAP103
BOVAD104R$ 71,17R$ 80,941
0000104,000000
00,01R$ 0,01BOVAP104
BOVAD1050R$ 79,971
0000105,000,0200,010
00,01R$ 0,01BOVAP105
BOVAD1060R$ 79,001
0000106,000,0200,01-50,00
00,01R$ 0,01BOVAP106
BOVAD1070R$ 78,021
0000107,000,0200,010
00,02R$ 0,02BOVAP107
BOVAD1080R$ 77,051
0000108,000,0200,01-50,00
00,01R$ 0,01BOVAP108
BOVAD1090R$ 76,081
0000109,000,020,010,02-50,00
00,01R$ 0,01BOVAP109
BOVAD110R$ 74,50R$ 75,101
4,488000110,000,020,010,02100,00
00,02R$ 0,02BOVAP110
BOVAD111R$ 53,47R$ 74,131
0000111,000,020,010,020
00,02R$ 0,02BOVAP111
BOVAD112R$ 52,85R$ 73,151
0000112,000,020,010,020
00,01R$ 0,01BOVAP112
BOVAD113R$ 63,90R$ 72,181
0000113,000,0200,010
00,02R$ 0,02BOVAP113
BOVAD114R$ 51,00R$ 71,211
0000114,000,020,010,020
00,02R$ 0,02BOVAP114
BOVAD115R$ 69,40R$ 70,231
-1,097000115,000,020,010,020
00,02R$ 0,02BOVAP115
BOVAD1160R$ 69,261
0000116,000,020,010,020
00,02R$ 0,02BOVAP116
BOVAD117R$ 60,07R$ 68,291
0000117,000,030,010,020
00,02R$ 0,02BOVAP117
BOVAD1180R$ 67,311
0000118,000,030,010,020
00,02R$ 0,02BOVAP118
BOVAD7R$ 43,00R$ 66,341
0000119,000,030,010,02-33,333
00,02R$ 0,02BOVAP7
BOVAD120R$ 65,50R$ 65,500.99
6,764000120,000,030,020,030
00,03R$ 0,03BOVAP120
BOVAD121R$ 56,24R$ 64,391
0000121,0000,020,010
00,03R$ 0,03BOVAP121
BOVAD1220R$ 63,421
0000122,005,000,022,510
00,03R$ 0,03BOVAP122
BOVAD123R$ 62,20R$ 62,451
7,241000123,0000,020,010
00,03R$ 0,03BOVAP123
BOVAD124R$ 62,00R$ 62,000.97
16,563000124,000,040,020,030
00,03R$ 0,03BOVAP124
BOVAD125R$ 60,07R$ 60,501
6,507000125,0035,000,0217,51-25,00
00,03R$ 0,03BOVAP125
BOVAD126R$ 58,37R$ 59,531
2,404000126,0000,020,010
00,04R$ 0,04BOVAP126
BOVAD127R$ 54,18R$ 58,551
0000127,0000,030,020
00,03R$ 0,03BOVAP127
BOVAD128R$ 53,45R$ 57,581
0000128,0000,020,01-33,333
00,02R$ 0,02BOVAP128
BOVAD129R$ 53,50R$ 56,601
0000129,000,040,020,03-25,00
00,03R$ 0,03BOVAP129
BOVAD130R$ 55,42R$ 55,631
6,372000130,000,470,040,260
-0.010,05R$ 0,05BOVAP130
BOVAD131R$ 50,20R$ 54,661
0000131,0000,030,020
-0.010,06R$ 0,06BOVAP131
BOVAD132R$ 53,00R$ 53,681
3,942000132,0000,060,030
000BOVAP132
BOVAD133R$ 52,20R$ 52,711
3,984000133,0000,060,030
-0.020,18R$ 0,18BOVAP133
BOVAD134R$ 52,41R$ 52,410.96
8,062000134,0000,060,030
000BOVAP134
BOVAD135R$ 50,20R$ 50,761
6,695000135,0000,040,02-28,571
-0.010,10R$ 0,10BOVAP135
BOVAD136R$ 46,17R$ 49,791
0000136,0000,060,030
-0.020,17R$ 0,17BOVAP136
BOVAD137R$ 45,10R$ 48,821
0000137,0000,040,020
000BOVAP137
BOVAD138R$ 47,00R$ 47,841
3,982000138,0000,040,020
-0.020,19R$ 0,19BOVAP138
BOVAD139R$ 44,50R$ 46,871
0000139,0000,040,020
-0.040,50R$ 0,50BOVAP139
BOVAD140R$ 45,00R$ 45,901
6,2074,509,000140,0000,100,05-13,333
-0.010,13R$ 0,13BOVAP140
BOVAD141R$ 44,92R$ 44,921
6,952000141,0000,040,020
000BOVAP141
BOVAD14R$ 44,50R$ 44,500.96
10,69742,0038,0046,00142,0000,100,050
-0.020,20R$ 0,20BOVAP14
BOVAD143R$ 38,13R$ 42,981
0000143,0000,040,020
-0.020,22R$ 0,22BOVAP143
BOVAD144R$ 37,50R$ 42,001
0000144,0000,040,02-20,00
-0.020,20R$ 0,20BOVAP144
BOVAD8R$ 40,40R$ 41,031
10,928000145,0000,100,050
-0.030,25R$ 0,25BOVAP8
BOVAD146R$ 39,93R$ 40,051
8,065000146,0000,040,02-47,368
-0.030,30R$ 0,30BOVAP146
BOVAD147R$ 36,49R$ 39,081
3,6655,5010,990147,0000,040,02-88,095
-0.010,10R$ 0,10BOVAP147
BOVAD148R$ 38,54R$ 38,540.96
11,61325,00049,99148,0000,040,020
-0.050,52R$ 0,52BOVAP148
BOVAD149R$ 34,00R$ 37,131
0000149,0000,200,100
-0.030,33R$ 0,33BOVAP149
BOVAD15R$ 35,60R$ 36,161
6,90717,6835,360150,0000,240,12-25,714
-0.030,26R$ 0,26BOVAP15
BOVAD151R$ 30,96R$ 35,191
0000151,0000,020,010
-0.040,40R$ 0,40BOVAP151
BOVAD152R$ 30,04R$ 34,211
0000152,0000,120,060
-0.050,50R$ 0,50BOVAP152
BOVAD1R$ 33,00R$ 33,241
9,453000153,0000,170,090
-0.060,64R$ 0,64BOVAP1
BOVAD153R$ 29,50R$ 32,271
0000154,0000,130,07-16,00
-0.050,42R$ 0,42BOVAP153
BOVAD154R$ 30,80R$ 31,291
10,59213,1526,300155,001,800,140,97-34,375
-0.050,42R$ 0,42BOVAP154
BOVAD156R$ 30,42R$ 30,420.98
14,792000156,0000,050,030
-0.050,52R$ 0,52BOVAP156
BOVAD2R$ 30,50R$ 30,500.91
17,218000157,0000,040,020
-0.070,71R$ 0,71BOVAP2
BOVAD157R$ 28,20R$ 28,371
12,53000158,0000,040,020
-0.070,70R$ 0,70BOVAP157
BOVAD159R$ 27,50R$ 27,500.98
11,789000159,0000,450,237,273
-0.060,59R$ 0,59BOVAP159
BOVAD160R$ 26,55R$ 26,550.98
10,1212,6525,300160,000,900,600,75-11,268
-0.070,63R$ 0,63BOVAP160
BOVAD161R$ 25,75R$ 25,750.96
15,213000161,0000,100,050
-0.090,88R$ 0,88BOVAP161
BOVAD162R$ 24,38R$ 24,481
11,835000162,002,500,061,28-32,727
-0.080,74R$ 0,74BOVAP162
BOVAD163R$ 23,00R$ 23,501
10,577000163,0000,040,02-16,842
-0.090,79R$ 0,79BOVAP163
BOVAD164R$ 16,42R$ 22,531
0000164,0000,040,02-27,586
-0.090,84R$ 0,84BOVAP164
BOVAD165R$ 21,70R$ 21,700.97
34,449000165,001,750,701,23-12,50
-0.111,05R$ 1,05BOVAP165
BOVAD166R$ 20,83R$ 20,830.96
0,628000166,0000,040,02-25,00
-0.110,96R$ 0,96BOVAP166
BOVAD167R$ 16,72R$ 19,611
0000167,003,000,701,85-5,797
-0.131,30R$ 1,30BOVAP167
BOVAD168R$ 19,58R$ 19,580.89
19,975000168,0000,040,020
-0.23,18R$ 3,18BOVAP168
BOVAD169R$ 18,90R$ 18,900.87
13,514000169,002,000,021,01-14,535
-0.151,47R$ 1,47BOVAP169
BOVAD170R$ 18,00R$ 18,000.86
19,764,509,000170,001,631,211,42-18,857
-0.151,42R$ 1,42BOVAP170
BOVAD171R$ 16,00R$ 16,000.94
-5,99310,50021,00171,0000,040,02-40,00
-0.161,50R$ 1,50BOVAP171
BOVAD172R$ 16,12R$ 16,120.84
11,1728,29016,58172,0001,010,51-51,905
-0.131,01R$ 1,01BOVAP172
BOVAD173R$ 12,00R$ 13,771
0000173,003,460,041,75-32,00
-0.181,70R$ 1,70BOVAP173
BOVAD174R$ 13,35R$ 13,350.9
-1,1118,22016,44174,0001,600,80-10,00
-0.212,25R$ 2,25BOVAP174
BOVAD17R$ 14,99R$ 14,990.75
03,006,000175,0001,500,75-16,452
-0.232,59R$ 2,59BOVAP17
BOVAD176R$ 10,60R$ 10,851
0000176,004,000,042,020
-0.273,35R$ 3,35BOVAP176
BOVAD177R$ 9,30R$ 9,881
01,142,270177,00000-19,945
-0.262,93R$ 2,93BOVAP177
BOVAD178R$ 12,50R$ 12,500.71
38,889000178,0000,010,01-32,53
-0.293,36R$ 3,36BOVAP178
BOVAD179R$ 8,10R$ 8,100.93
04,759,500179,0000,200,10-26,014
-0.293,10R$ 3,10BOVAP179
BOVAD180R$ 10,28R$ 10,280.69
28,503,086,160180,0015,003,009,00-2,445
-0.333,99R$ 3,99BOVAP180
BOVAD181R$ 9,49R$ 9,490.67
34,61000181,004,8002,40-29,483
-0.344,09R$ 4,09BOVAP181
BOVAD182R$ 8,99R$ 8,990.64
-6,354000182,0001,130,56-15,551
-0.364,29R$ 4,29BOVAP182
BOVAD183R$ 7,40R$ 7,400.64
0000183,000000
-0.46,42R$ 6,42BOVAP183
BOVAD184R$ 7,41R$ 7,410.6
25,593000184,000000
-0.426,49R$ 6,49BOVAP184
BOVAD185R$ 6,90R$ 6,900.57
97,1431,763,510185,000000
-0.435,81R$ 5,81BOVAP185
BOVAD186R$ 5,00R$ 5,000.55
02,505,000186,00000-22,727
-0.455,95R$ 5,95BOVAP186
BOVAD187R$ 6,60R$ 6,600.52
53,846000187,00000-21,266
-0.486,22R$ 6,22BOVAP187
BOVAD188000
0000188,000000
-10,8340BOVAP188
BOVAD189R$ 5,31R$ 5,310.47
38,6424,062,116,00189,000000
-0.519,00R$ 9,00BOVAP189
BOVAD190R$ 4,21R$ 4,210.43
20,2860,561,120190,000000
-0.548,44R$ 8,44BOVAP190
BOVAD191R$ 4,44R$ 4,440.42
48,000,901,800191,0008,474,24-12,939
-0.578,68R$ 8,68BOVAP191
BOVAD193000
0000193,000000
-0.5812,02R$ 12,02BOVAP193
BOVAD195R$ 3,80R$ 3,800.35
0000195,0015,2407,62-19,498
-0.6611,23R$ 11,23BOVAP195
BOVAD197000
00,050,100197,000000
-0.7212,00R$ 12,00BOVAP197
BOVAD199000
0000199,000000
-0.6417,65R$ 17,65BOVAP199
BOVAD200R$ 2,05R$ 2,050.23
57,6922,110,224,01200,00000-13,235
-0.7614,75R$ 14,75BOVAP200
BOVAD205R$ 1,23R$ 1,230.16
13,8890,350,700205,00000-8,506
-0.7919,47R$ 19,47BOVAP205
BOVAD215R$ 0,52R$ 0,520.07
-13,3330,110,210215,000000
-127,1190BOVAP215
BOVAD225R$ 0,18R$ 0,180.03
0000225,000000
-136,8550BOVAP225
BOVAD230R$ 0,38R$ 0,380.05
00,030,050230,000000
-0.4779,921R$ 40,74BOVAP230