Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 173,90

    -3,25 arrow -1,835%

    • R$ 176,28

      Máxima

    • R$ 171,59

      Mínima

    • 13.254.177,00

      Volume

    • 20/03/26, 18:39:58

      Último Negócio

    • R$ 176,28

      Abertura

    • R$ 2.356,91

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 27,59%

      IV (1a)

    • 17,03%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BOVAH900R$ 94,28R$ 94,280.92
000090,000,090,040,070
00,08R$ 0,08BOVAT900
BOVAH9100R$ 87,741
000091,0000,080,040
000BOVAT910
BOVAH9150R$ 87,271
000091,500000
000BOVAT915
BOVAH9200R$ 86,801
000092,000000
000BOVAT920
BOVAH9250R$ 86,321
000092,500000
000BOVAT925
BOVAH9300R$ 85,851
000093,000000
000BOVAT930
BOVAH9350R$ 85,381
000093,500000
000BOVAT935
BOVAH9400R$ 84,901
000094,000000
000BOVAT940
BOVAH9450R$ 84,431
000094,5000,010,010
000BOVAT945
BOVAH9500R$ 83,961
000095,000000
000BOVAT950
BOVAH9550R$ 83,481
000095,500000
000BOVAT955
BOVAH9600R$ 83,011
000096,000000
000BOVAT960
BOVAH9650R$ 82,541
000096,500000
000BOVAT965
BOVAH9700R$ 82,061
000097,000000
000BOVAT970
BOVAH9750R$ 81,591
000097,500000
000BOVAT975
BOVAH9800R$ 81,111
000098,000000
000BOVAT980
BOVAH9850R$ 80,641
000098,500000
000BOVAT985
BOVAH990R$ 32,94R$ 80,171
000099,0000,010,010
00,01R$ 0,01BOVAT990
BOVAH9950R$ 79,691
000099,500000
000BOVAT995
BOVAH99R$ 79,80R$ 79,800.98
0000100,0000,130,070
-0.010,16R$ 0,16BOVAT99
BOVAH1010R$ 78,271
0000101,000000
000BOVAT101
BOVAH1020R$ 77,331
0000102,000000
000BOVAT102
BOVAH1030R$ 76,381
0000103,000000
000BOVAT103
BOVAH1040R$ 75,431
0000104,000000
000BOVAT104
BOVAH1050R$ 74,491
0000105,000000
000BOVAT105
BOVAH1060R$ 73,541
0000106,000000
000BOVAT106
BOVAH1070R$ 72,591
0000107,000000
000BOVAT107
BOVAH1080R$ 71,651
0000108,000000
000BOVAT108
BOVAH1090R$ 70,701
0000109,000000
000BOVAT109
BOVAH110R$ 69,00R$ 69,751
-4,167000110,0000,020,010
-0.040,85R$ 0,85BOVAT110
BOVAH1110R$ 68,811
0000111,000000
000BOVAT111
BOVAH1120R$ 67,861
0000112,000000
000BOVAT112
BOVAH1130R$ 66,911
0000113,000000
000BOVAT113
BOVAH1140R$ 65,971
0000114,000000
000BOVAT114
BOVAH115R$ 38,50R$ 65,021
0000115,0000,020,010
-0.020,24R$ 0,24BOVAT115
BOVAH1160R$ 64,071
0000116,000000
000BOVAT116
BOVAH1170R$ 63,131
0000117,000000
000BOVAT117
BOVAH1180R$ 62,181
0000118,000000
000BOVAT118
BOVAH1190R$ 61,231
0000119,000000
000BOVAT119
BOVAH4R$ 61,14R$ 61,140.96
032,51065,01120,0000,020,010
-0.020,37R$ 0,37BOVAT4
BOVAH1210R$ 59,341
0000121,000000
000BOVAT121
BOVAH1220R$ 58,391
0000122,000000
000BOVAT122
BOVAH1230R$ 57,451
0000123,000000
000BOVAT123
BOVAH1240R$ 56,501
0000124,0000,010,010
000BOVAT124
BOVAH5R$ 57,00R$ 57,000.94
0000125,0000,200,100
-0.030,44R$ 0,44BOVAT5
BOVAH126R$ 57,87R$ 57,870.9
0000126,000000
000BOVAT126
BOVAH1270R$ 53,661
0000127,000000
000BOVAT127
BOVAH128R$ 55,35R$ 55,350.91
0000128,0000,020,010
000BOVAT128
BOVAH1290R$ 51,761
0000129,000000
000BOVAT129
BOVAH6R$ 49,00R$ 50,821
-9,25972,2645,5199,00130,0000,120,060
-0.040,58R$ 0,58BOVAT6
BOVAH131R$ 56,20R$ 56,200.85
0000131,000000
-0.030,47R$ 0,47BOVAT131
BOVAH132R$ 57,90R$ 57,900.83
0000132,000000
-0.050,74R$ 0,74BOVAT132
BOVAH133R$ 58,20R$ 58,200.82
0000133,000000
-0.020,23R$ 0,23BOVAT133
BOVAH134R$ 0,02R$ 47,031
026,50053,00134,0000,040,020
-0.123,68R$ 3,68BOVAT134
BOVAH7R$ 44,60R$ 46,081
-5,907000135,000000
-0.050,69R$ 0,69BOVAT7
BOVAH136R$ 53,10R$ 53,100.83
0000136,000000
-0.091,95R$ 1,95BOVAT136
BOVAH137R$ 57,55R$ 57,550.8
0000137,000000
-0.071,19R$ 1,19BOVAT137
BOVAH138R$ 45,42R$ 45,420.9
0000138,000000
-0.040,60R$ 0,60BOVAT138
BOVAH139R$ 48,77R$ 48,770.83
0000139,000000
-0.050,78R$ 0,78BOVAT139
BOVAH14R$ 40,49R$ 41,351
-5,837000140,0010,000,505,250
-0.061,00R$ 1,00BOVAT14
BOVAH1410R$ 40,401
0000141,0000,010,010
000BOVAT141
BOVAH1420R$ 39,461
0000142,000000
000BOVAT142
BOVAH1430R$ 38,511
0000143,000000
000BOVAT143
BOVAH1440R$ 37,561
0000144,000000
000BOVAT144
BOVAH8R$ 40,00R$ 40,000.86
0000145,0000030,00
-0.091,43R$ 1,43BOVAT8
BOVAH146R$ 44,92R$ 44,920.79
0000146,000000
-0.081,23R$ 1,23BOVAT146
BOVAH147R$ 42,50R$ 42,500.8
0000147,000000
-0.112,03R$ 2,03BOVAT147
BOVAH148R$ 41,32R$ 41,320.8
0000148,000000
-0.081,05R$ 1,05BOVAT148
BOVAH1R$ 21,26R$ 32,831
0000149,000000
-0.184,86R$ 4,86BOVAT1
BOVAH15R$ 31,25R$ 31,881
-8,78634,268,5359,99150,003,501,002,2541,844
-0.122,00R$ 2,00BOVAT15
BOVAH151R$ 42,09R$ 42,090.76
0000151,000000
-0.11,50R$ 1,50BOVAT151
BOVAH152R$ 32,30R$ 32,300.87
0000152,000000
-0.070,70R$ 0,70BOVAT152
BOVAH153R$ 35,37R$ 35,370.79
03,827,630153,000000
-0.121,99R$ 1,99BOVAT153
BOVAH154R$ 31,00R$ 31,000.85
0000154,0000016,279
-0.142,50R$ 2,50BOVAT154
BOVAH2R$ 27,14R$ 27,151
-9,20000155,003,002,002,5018,049
-0.142,42R$ 2,42BOVAT2
BOVAH1560R$ 26,201
0000156,000000
000BOVAT156
BOVAH1570R$ 25,251
0000157,000000
000BOVAT157
BOVAH158R$ 29,57R$ 29,570.79
0000158,000000
000BOVAT158
BOVAH1590R$ 23,361
0000159,000000
000BOVAT159
BOVAH160R$ 23,85R$ 23,850.88
-12,82910,0020,000160,0000027,586
-0.23,70R$ 3,70BOVAT160
BOVAH1610R$ 21,471
0000161,000000
000BOVAT161
BOVAH1620R$ 20,521
0000162,000000
000BOVAT162
BOVAH163R$ 30,52R$ 30,520.71
0000163,000000
000BOVAT163
BOVAH1640R$ 18,631
0000164,000000
000BOVAT164
BOVAH165R$ 21,50R$ 21,500.78
0000165,000000
-0.223,50R$ 3,50BOVAT165
BOVAH1660R$ 16,731
0000166,000000
000BOVAT166
BOVAH1670R$ 15,791
0000167,000000
000BOVAT167
BOVAH1680R$ 14,841
0000168,000000
000BOVAT168
BOVAH1690R$ 13,891
0000169,000000
000BOVAT169
BOVAH170R$ 16,75R$ 16,750.74
-15,104000170,0000020,523
-0.295,99R$ 5,99BOVAT170
BOVAH171R$ 19,98R$ 19,980.68
0000171,0000040,86
-0.316,55R$ 6,55BOVAT171
BOVAH1720R$ 11,051
0000172,000000
-0.284,32R$ 4,32BOVAT172
BOVAH1730R$ 10,111
0000173,000000
000BOVAT173
BOVAH1740R$ 9,161
0000174,000000
-0.325,53R$ 5,53BOVAT174
BOVAH175R$ 13,80R$ 13,800.67
-10,68000175,008,2804,140
-0.346,30R$ 6,30BOVAT175
BOVAH176R$ 16,48R$ 16,480.63
0000176,000000
000BOVAT176
BOVAH1770R$ 6,321
0000177,000000
000BOVAT177
BOVAH1780R$ 5,371
0000178,000000
000BOVAT178
BOVAH1790R$ 4,431
0000179,000000
000BOVAT179
BOVAH180R$ 11,10R$ 11,100.59
-18,0812,885,750180,000000
-0.417,02R$ 7,02BOVAT180
BOVAH1810R$ 2,531
0000181,000000
000BOVAT181
BOVAH1820R$ 1,591
0000182,000000
-0.457,70R$ 7,70BOVAT182
BOVAH183R$ 10,80R$ 10,800.54
0000183,000000
000BOVAT183
BOVAH184000
0000184,000000
-10,3090BOVAT184
BOVAH185R$ 9,26R$ 9,260.51
-17,542000185,0001,970,9924,062
-0.4911,91R$ 11,91BOVAT185
BOVAH186000
0000186,000000
-12,2020BOVAT186
BOVAH187000
0000187,000000
-0.5212,37R$ 12,37BOVAT187
BOVAH188R$ 8,00R$ 8,000.46
-29,453000188,000000
-14,0960BOVAT188
BOVAH189000
0000189,000000
-15,0430BOVAT189
BOVAH190R$ 8,85R$ 8,850.45
0000190,000000
-0.5712,75R$ 12,75BOVAT190
BOVAH191000
0000191,000000
-16,9360BOVAT191
BOVAH192000
0000192,000000
-17,8830BOVAT192
BOVAH193000
0000193,000000
-18,830BOVAT193
BOVAH194R$ 7,33R$ 7,330.4
0000194,000000
-19,776R$ 8,80BOVAT194
BOVAH195R$ 12,80R$ 12,800.45
0000195,000000
-110,7230BOVAT195
BOVAH196000
0000196,000000
-111,670BOVAT196
BOVAH197000
0000197,000000
-112,6170BOVAT197
BOVAH198R$ 5,06R$ 5,060.33
-8,00000198,000000
-113,5640BOVAT198
BOVAH199000
0000199,000000
-114,510BOVAT199
BOVAH200R$ 4,16R$ 4,160.29
-13,3331,503,000200,00017,008,5028,049
-0.6721,00R$ 21,00BOVAT200
BOVAH205R$ 4,00R$ 4,000.26
0000205,000000
-120,1910BOVAT205
BOVAH210000
0000210,000000
-124,9250BOVAT210
BOVAH215000
0000215,000000
-129,6590BOVAT215
BOVAH220000
0000220,000000
-134,393R$ 30,00BOVAT220
BOVAH225000
0000225,000000
-139,1270BOVAT225
BOVAH230000
0000230,000000
-143,8610BOVAT230
BOVAH235000
0000235,000000
-148,5950BOVAT235
BOVAH240000
0000240,000000
-153,3290BOVAT240
BOVAH245000
0000245,000000
-158,0630BOVAT245
BOVAH250000
0000250,000000
-162,7960BOVAT250
BOVAH255000
0000255,000000
-167,530BOVAT255
BOVAH260000
0000260,000000
-172,2640BOVAT260
BOVAH265000
0000265,000000
-176,9980BOVAT265
BOVAH270000
0000270,000000
-181,7320BOVAT270
BOVAH275000
0000275,000000
-186,4660BOVAT275
BOVAH280000
0000280,000000
-191,200BOVAT280
BOVAH285000
0000285,000000
-195,9340BOVAT285
BOVAH290000
0000290,000000
-1100,6680BOVAT290
BOVAH295000
00,020,030295,000000
-1105,4020BOVAT295
BOVAH300R$ 0,03R$ 0,030
00,030,020,04300,000000
-1110,1360BOVAT300
BOVAH305R$ 0,02R$ 0,020
00,020,010,03305,000000
-1114,870BOVAT305
BOVAH310R$ 0,02R$ 0,020
00,020,010,03310,000000
-1119,6040BOVAT310
BOVAH315000
00,0100,02315,000000
-1124,3380BOVAT315
BOVAH320000
00,0100,02320,000000
-1129,0710BOVAT320
BOVAH325000
00,0100,02325,000000
-1133,8050BOVAT325
BOVAH330000
00,0100,02330,000000
-1138,5390BOVAT330
BOVAH335000
00,0100,02335,000000
-1143,2730BOVAT335
BOVAH340000
00,0100,02340,000000
-1148,0070BOVAT340
BOVAH345000
00,0100,02345,000000
-1152,7410BOVAT345
BOVAH350000
00,0100,02350,000000
-1157,4750BOVAT350
BOVAH355000
00,0100,02355,000000
-1162,2090BOVAT355
BOVAH360000
00,0100,02360,000000
-1166,9430BOVAT360
BOVAH365000
00,0100,02365,000000
-1171,6770BOVAT365
BOVAH370000
00,0100,02370,000000
-1176,4110BOVAT370
BOVAH375000
00,0100,02375,000000
-1181,1450BOVAT375
BOVAH380000
00,0100,02380,000000
-1185,8790BOVAT380
BOVAH385000
00,0100,02385,000000
-1190,6130BOVAT385
BOVAH390000
00,0100,02390,000000
-1195,3460BOVAT390
BOVAH395000
00,0100,02395,000000
-1200,080BOVAT395
BOVAH400000
00,0100,02400,000000
-1204,8140BOVAT400
BOVAH405000
00,0100,02405,000000
-1209,5480BOVAT405
BOVAH410000
00,0100,02410,000000
-1214,2820BOVAT410
BOVAH415000
00,0100,02415,000000
-1219,0160BOVAT415
BOVAH420000
00,0100,02420,000000
-1223,750BOVAT420
BOVAH425000
00,0100,02425,000000
-1228,4840BOVAT425
BOVAH430000
00,0100,02430,000000
-1233,2180BOVAT430
BOVAH435000
00,0100,02435,000000
-1237,9520BOVAT435
BOVAH440000
00,0100,02440,000000
-1242,6860BOVAT440
BOVAH445000
00,0100,02445,000000
-1247,420BOVAT445
BOVAH450000
00,0100,02450,000000
-1252,1540BOVAT450
BOVAH455000
00,0100,02455,000000
-1256,8880BOVAT455
BOVAH460000
00,0100,02460,000000
-1261,6210BOVAT460
BOVAH465000
00,0100,02465,000000
-1266,3550BOVAT465
BOVAH470000
00,0100,02470,000000
-1271,0890BOVAT470
BOVAH475000
00,0100,02475,000000
-1275,8230BOVAT475
BOVAH480000
00,0100,02480,000000
-1280,5570BOVAT480
BOVAH485000
00,0100,02485,000000
-1285,2910BOVAT485
BOVAH490000
00,0100,02490,000000
-1290,0250BOVAT490
BOVAH495000
00,0100,02495,000000
-1294,7590BOVAT495
BOVAH500000
00,0100,02500,000000
-1299,4930BOVAT500
BOVAH505000
00,0100,02505,000000
-1304,2270BOVAT505
BOVAH510000
00,0100,02510,000000
-1308,9610BOVAT510
BOVAH515000
00,0100,02515,000000
-1313,6950BOVAT515
BOVAH520000
00,0100,02520,000000
-1318,4290BOVAT520
BOVAH525000
00,0100,02525,000000
-1323,1630BOVAT525
BOVAH530000
00,0100,02530,000000
-1327,8960BOVAT530
BOVAH535000
00,0100,02535,000000
-1332,630BOVAT535
BOVAH540000
00,0100,02540,000000
-1337,3640BOVAT540
BOVAH545000
00,0100,02545,000000
-1342,0980BOVAT545
BOVAH550000
00,0100,02550,000000
-1346,8320BOVAT550
BOVAH555000
00,0100,02555,000000
-1351,5660BOVAT555
BOVAH560000
00,0100,02560,000000
-1356,300BOVAT560
BOVAH565000
00,0100,02565,000000
-1361,0340BOVAT565
BOVAH570000
00,0100,02570,000000
-1365,7680BOVAT570
BOVAH575000
00,0100,02575,000000
-1370,5020BOVAT575
BOVAH580000
00,0100,02580,000000
-1375,2360BOVAT580
BOVAH585000
00,0100,02585,000000
-1379,970BOVAT585
BOVAH590000
00,0100,02590,000000
-1384,7040BOVAT590