Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 13:01:12

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 180,54

    -3,71 arrow -2,014%

    • R$ 183,25

      Máxima

    • R$ 180,33

      Mínima

    • 1.857.584,00

      Volume

    • 07/05/26, 13:01:08

      Último Negócio

    • R$ 183,25

      Abertura

    • R$ 336,38

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 19,28%

      IV (1a)

    • 17,74%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BOVAH8850R$ 95,401
000088,500000
000BOVAT885
BOVAH8900R$ 94,921
000089,000000
000BOVAT890
BOVAH8950R$ 94,441
000089,500000
000BOVAT895
BOVAH900R$ 94,28R$ 94,280.99
000090,000,020,010,020
00,02R$ 0,02BOVAT900
BOVAH9050R$ 93,471
000090,500000
000BOVAT905
BOVAH9100R$ 92,991
000091,000,020,010,020
000BOVAT910
BOVAH9150R$ 92,511
000091,500,020,010,020
000BOVAT915
BOVAH9200R$ 92,031
000092,000,020,010,020
000BOVAT920
BOVAH9250R$ 91,551
000092,500,0200,010
000BOVAT925
BOVAH9300R$ 91,071
000093,000,020,010,020
000BOVAT930
BOVAH9350R$ 90,591
000093,500,0200,010
000BOVAT935
BOVAH9400R$ 90,111
000094,000,020,010,020
000BOVAT940
BOVAH9450R$ 89,631
000094,500,0200,010
000BOVAT945
BOVAH9500R$ 89,151
000095,000,020,010,020
000BOVAT950
BOVAH9550R$ 88,661
000095,500,0200,010
000BOVAT955
BOVAH9600R$ 88,181
000096,000,0200,010
000BOVAT960
BOVAH9650R$ 87,701
000096,500,0200,010
000BOVAT965
BOVAH9700R$ 87,221
000097,000,020,010,020
00,02R$ 0,02BOVAT970
BOVAH9750R$ 86,741
000097,500,030,020,030
00,02R$ 0,02BOVAT975
BOVAH9800R$ 86,261
000098,000,030,020,030
00,03R$ 0,03BOVAT980
BOVAH9850R$ 85,781
000098,500,0300,020
000BOVAT985
BOVAH990R$ 32,94R$ 85,301
000099,000,040,020,030
00,03R$ 0,03BOVAT990
BOVAH9950R$ 84,821
000099,500,040,020,030
000BOVAT995
BOVAH99R$ 83,67R$ 84,341
-4,791000100,0000,020,010
00,03R$ 0,03BOVAT99
BOVAH1010R$ 83,371
0000101,0000,020,010
00,03R$ 0,03BOVAT101
BOVAH102R$ 96,14R$ 96,140.88
0000102,000000
000BOVAT102
BOVAH1030R$ 81,451
0000103,000000
000BOVAT103
BOVAH104R$ 85,00R$ 85,000.92
0000104,000000
000BOVAT104
BOVAH1050R$ 79,521
0000105,0000,020,010
00,03R$ 0,03BOVAT105
BOVAH1060R$ 78,561
0000106,000000
000BOVAT106
BOVAH1070R$ 77,601
0000107,000000
000BOVAT107
BOVAH1080R$ 76,641
0000108,000000
000BOVAT108
BOVAH109R$ 75,62R$ 75,681
0000109,0000,030,020
00,04R$ 0,04BOVAT109
BOVAH110R$ 74,90R$ 74,900.99
-2,09237,0074,000110,0000,020,010
-0.010,10R$ 0,10BOVAT110
BOVAH1110R$ 73,751
0000111,0000,010,010
000BOVAT111
BOVAH1120R$ 72,791
0000112,000000
000BOVAT112
BOVAH1130R$ 71,831
0000113,000000
000BOVAT113
BOVAH1140R$ 70,871
0000114,000000
000BOVAT114
BOVAH115R$ 73,11R$ 73,110.92
0000115,0000,020,010
-0.010,10R$ 0,10BOVAT115
BOVAH1160R$ 68,941
0000116,000000
000BOVAT116
BOVAH1170R$ 67,981
0000117,0000,010,010
000BOVAT117
BOVAH1180R$ 67,021
0000118,0000,020,010
000BOVAT118
BOVAH1190R$ 66,061
0000119,0000,020,010
000BOVAT119
BOVAH4R$ 64,90R$ 65,091
-5,352000120,0000,030,020
-0.010,09R$ 0,09BOVAT4
BOVAH1210R$ 64,131
0000121,0000,030,020
000BOVAT121
BOVAH122R$ 62,72R$ 63,171
0000122,000000
000BOVAT122
BOVAH1230R$ 62,211
0000123,000000
000BOVAT123
BOVAH1240R$ 61,251
0000124,0000,020,010
000BOVAT124
BOVAH5R$ 61,79R$ 61,790.94
0000125,000000
-0.010,15R$ 0,15BOVAT5
BOVAH126R$ 57,87R$ 59,321
0000126,000000
-0.030,40R$ 0,40BOVAT126
BOVAH1270R$ 58,361
0000127,000000
-0.030,45R$ 0,45BOVAT127
BOVAH128R$ 57,00R$ 57,401
-3,79728,5057,000128,0000,030,020
-0.030,45R$ 0,45BOVAT128
BOVAH129R$ 62,75R$ 62,750.86
0000129,000000
-0.030,48R$ 0,48BOVAT129
BOVAH6R$ 55,44R$ 55,471
-5,6527,5055,000130,000,210,060,140
-0.010,17R$ 0,17BOVAT6
BOVAH131R$ 68,05R$ 68,050.82
0000131,000000
-0.020,35R$ 0,35BOVAT131
BOVAH132R$ 60,55R$ 60,550.85
0000132,0000,030,020
-0.020,19R$ 0,19BOVAT132
BOVAH133R$ 53,65R$ 53,650.95
0000133,000000
-0.030,37R$ 0,37BOVAT133
BOVAH134R$ 52,00R$ 52,000.97
-8,77253,6050,0057,20134,0000,050,030
-0.040,59R$ 0,59BOVAT134
BOVAH7R$ 53,30R$ 53,300.9
0000135,000,300,130,220
-0.010,15R$ 0,15BOVAT7
BOVAH136R$ 61,95R$ 61,950.81
0000136,0000,030,020
-0.050,73R$ 0,73BOVAT136
BOVAH137R$ 55,46R$ 55,460.84
0000137,0000,110,060
-0.020,16R$ 0,16BOVAT137
BOVAH138R$ 54,32R$ 54,320.84
0000138,000,610,040,330
-0.040,62R$ 0,62BOVAT138
BOVAH139R$ 53,25R$ 53,250.84
026,63053,25139,0000,040,020
-0.030,35R$ 0,35BOVAT139
BOVAH14R$ 48,62R$ 48,620.89
0000140,001,000,110,560
-0.020,20R$ 0,20BOVAT14
BOVAH141R$ 46,25R$ 46,250.93
0000141,0000,030,020
000BOVAT141
BOVAH142R$ 56,65R$ 56,650.79
0000142,000000
000BOVAT142
BOVAH143R$ 52,60R$ 52,600.81
0000143,000000
000BOVAT143
BOVAH144R$ 44,02R$ 44,020.9
0000144,000000
-0.060,83R$ 0,83BOVAT144
BOVAH8R$ 41,90R$ 41,900.94
0000145,001,1800,590
-0.030,31R$ 0,31BOVAT8
BOVAH146R$ 44,86R$ 44,860.85
0000146,000000
-0.081,23R$ 1,23BOVAT146
BOVAH147R$ 42,50R$ 42,500.87
0000147,000000
-0.081,30R$ 1,30BOVAT147
BOVAH148R$ 46,74R$ 46,740.8
0000148,000000
-0.081,33R$ 1,33BOVAT148
BOVAH1R$ 40,00R$ 40,000.87
0000149,000000
-0.081,30R$ 1,30BOVAT1
BOVAH15R$ 38,00R$ 38,000.9
-5,47348,0036,0059,99150,000,500,370,4427,027
-0.040,47R$ 0,47BOVAT15
BOVAH151R$ 37,70R$ 37,700.88
0000151,000000
-0.050,51R$ 0,51BOVAT151
BOVAH152R$ 37,10R$ 37,100.87
0000152,0000,020,010
-0.050,57R$ 0,57BOVAT152
BOVAH153R$ 39,00R$ 39,000.81
03,827,630153,0000,020,01-3,448
-0.050,56R$ 0,56BOVAT153
BOVAH154R$ 31,00R$ 32,381
0000154,0000,120,060
-0.111,70R$ 1,70BOVAT154
BOVAH2R$ 31,80R$ 31,800.96
-8,03915,86031,71155,003,000,311,660
-0.060,59R$ 0,59BOVAT2
BOVAH156R$ 43,20R$ 43,200.75
0000156,0000,050,030
-0.020,12R$ 0,12BOVAT156
BOVAH1570R$ 29,501
0000157,0000,070,040
-0.010,06R$ 0,06BOVAT157
BOVAH158R$ 29,16R$ 29,160.94
-6,53813,5227,030158,000000
-0.070,76R$ 0,76BOVAT158
BOVAH159R$ 40,60R$ 40,600.74
0000159,000000
-0.020,12R$ 0,12BOVAT159
BOVAH160R$ 30,90R$ 30,900.81
010,2720,530160,002,580,361,470
-0.11,10R$ 1,10BOVAT160
BOVAH161R$ 39,20R$ 39,200.73
0000161,0000,160,080
000BOVAT161
BOVAH162R$ 29,13R$ 29,130.8
0000162,0000,060,030
-0.11,11R$ 1,11BOVAT162
BOVAH163R$ 26,00R$ 26,000.85
0000163,000000
-0.111,32R$ 1,32BOVAT163
BOVAH1640R$ 22,761
0000164,000000
-0.11,00R$ 1,00BOVAT164
BOVAH165R$ 29,75R$ 29,750.74
0000165,0000,440,22191,667
-0.131,40R$ 1,40BOVAT165
BOVAH1660R$ 20,841
0000166,000000
000BOVAT166
BOVAH167R$ 36,18R$ 36,180.69
0000167,000000
000BOVAT167
BOVAH1680R$ 18,921
0000168,000000
-0.151,73R$ 1,73BOVAT168
BOVAH1690R$ 17,951
0000169,000000
-0.030,12R$ 0,12BOVAT169
BOVAH170R$ 18,99R$ 18,990.83
-14,843000170,002,280,781,53273,333
-0.182,24R$ 2,24BOVAT170
BOVAH171R$ 21,50R$ 21,500.73
06,2912,580171,000000
-0.181,97R$ 1,97BOVAT171
BOVAH1720R$ 15,071
0000172,0000,410,210
-0.070,32R$ 0,32BOVAT172
BOVAH1730R$ 14,111
0000173,0000,510,260
-0.264,10R$ 4,10BOVAT173
BOVAH174R$ 29,00R$ 29,000.65
0000174,0001,470,740
-0.222,45R$ 2,45BOVAT174
BOVAH175R$ 15,50R$ 15,500.75
-13,889000175,0001,160,580
-0.232,45R$ 2,45BOVAT175
BOVAH176R$ 16,28R$ 16,280.7
0000176,000000
-0.294,43R$ 4,43BOVAT176
BOVAH177R$ 16,40R$ 16,400.68
0000177,000000
-0.294,00R$ 4,00BOVAT177
BOVAH178R$ 20,00R$ 20,000.64
02,505,000178,0000,030,020
-0.335,73R$ 5,73BOVAT178
BOVAH179R$ 19,09R$ 19,090.63
0000179,000000
-0.282,74R$ 2,74BOVAT179
BOVAH180R$ 12,10R$ 12,100.67
-15,7972,885,760180,005,474,364,9214,50
-0.334,58R$ 4,58BOVAT180
BOVAH181R$ 12,80R$ 12,800.63
0000181,006,9603,480
-0.376,97R$ 6,97BOVAT181
BOVAH182R$ 11,70R$ 11,700.62
-3,306000182,000000
-0.354,29R$ 4,29BOVAT182
BOVAH183R$ 13,37R$ 13,370.59
0000183,000000
-0.47,10R$ 7,10BOVAT183
BOVAH184R$ 13,20R$ 13,200.58
0000184,0003,791,900
-0.45,21R$ 5,21BOVAT184
BOVAH185R$ 11,39R$ 11,390.57
06,00011,99185,0005,642,829,127
-0.425,50R$ 5,50BOVAT185
BOVAH186R$ 10,75R$ 10,750.55
0000186,000000
-0.456,97R$ 6,97BOVAT186
BOVAH187R$ 13,75R$ 13,750.54
0000187,000000
-0.476,75R$ 6,75BOVAT187
BOVAH188R$ 8,78R$ 8,780.52
09,00018,00188,000000
-0.496,96R$ 6,96BOVAT188
BOVAH189R$ 14,56R$ 14,560.53
0000189,0010,836,448,640
-0.526,63R$ 6,63BOVAT189
BOVAH190R$ 7,65R$ 7,650.48
00,300,600190,009,994,607,3018,667
-0.538,90R$ 8,90BOVAT190
BOVAH191R$ 14,43R$ 14,430.51
0000191,000000
-0.558,92R$ 8,92BOVAT191
BOVAH192R$ 13,79R$ 13,790.5
0000192,000000
-0.68,00R$ 8,00BOVAT192
BOVAH193R$ 13,18R$ 13,180.49
0000193,0007,703,850
-0.638,50R$ 8,50BOVAT193
BOVAH194R$ 6,00R$ 6,000.41
0000194,000000
-0.777,09R$ 7,09BOVAT194
BOVAH195R$ 5,66R$ 5,660.4
01,713,420195,0012,799,1510,9713,103
-0.719,15R$ 9,15BOVAT195
BOVAH196R$ 4,39R$ 4,390.36
-15,739000196,000000
-0.759,60R$ 9,60BOVAT196
BOVAH197R$ 5,36R$ 5,360.37
0000197,000000
-0.829,88R$ 9,88BOVAT197
BOVAH198R$ 3,78R$ 3,780.32
-34,375000198,000000
-19,946R$ 7,97BOVAT198
BOVAH199R$ 4,30R$ 4,300.33
0000199,000000
-0.9910,927R$ 8,01BOVAT199
BOVAH200R$ 4,00R$ 4,000.31
-6,5423,453,003,90200,0015,3015,1515,2321,60
-0.7115,20R$ 15,20BOVAT200
BOVAH205R$ 3,00R$ 3,000.25
0000205,000000
-116,68R$ 12,00BOVAT205
BOVAH210R$ 1,40R$ 1,400.15
508,6960,120,230210,00017,018,510
-121,49R$ 19,84BOVAT210
BOVAH215R$ 1,20R$ 1,200.12
00,8001,60215,000000
-126,301R$ 24,00BOVAT215
BOVAH220R$ 0,90R$ 0,900.1
00,060,110220,000000
-131,111R$ 29,55BOVAT220
BOVAH225R$ 0,61R$ 0,610.07
0000225,000000
-135,9210BOVAT225
BOVAH230000
0000230,000000
-140,7310BOVAT230
BOVAH235000
0000235,000000
-145,5410BOVAT235
BOVAH240R$ 0,97R$ 0,970.08
0000240,000000
-150,352R$ 38,10BOVAT240
BOVAH245R$ 0,96R$ 0,960.07
0000245,000000
-155,1620BOVAT245
BOVAH250000
00,040,070250,000000
-159,9720BOVAT250
BOVAH255R$ 0,06R$ 0,060.01
00,030,050255,000000
-164,7820BOVAT255
BOVAH260R$ 0,04R$ 0,040.01
00,020,040260,000000
-169,5930BOVAT260
BOVAH265R$ 0,03R$ 0,030
-25,000,010,020265,000000
-174,4030BOVAT265
BOVAH270R$ 0,03R$ 0,030
00,010,010270,000000
-179,2130BOVAT270
BOVAH275R$ 0,02R$ 0,020
00,010,010275,000000
-184,0230BOVAT275
BOVAH280R$ 0,02R$ 0,020
00,020,010,03280,000000
-188,8340BOVAT280
BOVAH285R$ 0,02R$ 0,020
00,020,010,02285,000000
-193,6440BOVAT285
BOVAH290R$ 0,03R$ 0,030
00,020,010,02290,000000
-198,4540BOVAT290
BOVAH295R$ 0,02R$ 0,020
00,0100,02295,000000
-1103,2640BOVAT295
BOVAH300R$ 0,02R$ 0,020
00,0100,02300,000000
-1108,0750BOVAT300
BOVAH305R$ 0,03R$ 0,030
00,0100,02305,000000
-1112,8850BOVAT305
BOVAH310R$ 0,03R$ 0,030
00,0100,02310,000000
-1117,6950BOVAT310
BOVAH315R$ 0,03R$ 0,030
00,0100,02315,000000
-1122,5050BOVAT315
BOVAH320R$ 0,01R$ 0,010
00,0100,02320,000000
-1127,3160BOVAT320
BOVAH325R$ 0,01R$ 0,010
00,0100,02325,000000
-1132,1260BOVAT325
BOVAH330R$ 0,01R$ 0,010
00,0100,02330,000000
-1136,9360BOVAT330
BOVAH335R$ 0,01R$ 0,010
00,0100,02335,000000
-1141,7460BOVAT335
BOVAH340R$ 0,01R$ 0,010
00,0100,02340,000000
-1146,5570BOVAT340
BOVAH345R$ 0,01R$ 0,010
00,0100,02345,000000
-1151,3670BOVAT345
BOVAH350R$ 0,01R$ 0,010
00,0100,02350,000000
-1156,1770BOVAT350
BOVAH355R$ 0,01R$ 0,010
00,0100,02355,000000
-1160,9870BOVAT355
BOVAH360R$ 0,01R$ 0,010
00,0100,02360,000000
-1165,7970BOVAT360
BOVAH365R$ 0,01R$ 0,010
00,0100,02365,000000
-1170,6080BOVAT365
BOVAH370R$ 0,01R$ 0,010
00,0100,02370,000000
-1175,4180BOVAT370
BOVAH375R$ 0,01R$ 0,010
00,0100,02375,000000
-1180,2280BOVAT375
BOVAH380R$ 0,01R$ 0,010
00,0100,02380,000000
-1185,0380BOVAT380
BOVAH385R$ 0,01R$ 0,010
00,0100,02385,000000
-1189,8490BOVAT385
BOVAH390R$ 0,01R$ 0,010
00,0100,02390,000000
-1194,6590BOVAT390
BOVAH395R$ 0,01R$ 0,010
00,0100,02395,000000
-1199,4690BOVAT395
BOVAH400R$ 0,01R$ 0,010
00,0100,02400,000000
-1204,2790BOVAT400
BOVAH405R$ 0,01R$ 0,010
00,0100,02405,000000
-1209,090BOVAT405
BOVAH410R$ 0,01R$ 0,010
00,0100,02410,000000
-1213,900BOVAT410
BOVAH415R$ 0,01R$ 0,010
00,0100,02415,000000
-1218,710BOVAT415
BOVAH420R$ 0,01R$ 0,010
00,0100,02420,000000
-1223,520BOVAT420
BOVAH425R$ 0,01R$ 0,010
00,0100,02425,000000
-1228,3310BOVAT425
BOVAH430R$ 0,01R$ 0,010
00,0100,02430,000000
-1233,1410BOVAT430
BOVAH435R$ 0,01R$ 0,010
00,0100,02435,000000
-1237,9510BOVAT435
BOVAH440R$ 0,01R$ 0,010
00,0100,02440,000000
-1242,7610BOVAT440
BOVAH445R$ 0,01R$ 0,010
00,0100,02445,000000
-1247,5720BOVAT445
BOVAH450R$ 0,01R$ 0,010
00,0100,02450,000000
-1252,3820BOVAT450
BOVAH455R$ 0,01R$ 0,010
00,0100,02455,000000
-1257,1920BOVAT455
BOVAH460R$ 0,01R$ 0,010
00,0100,02460,000000
-1262,0020BOVAT460
BOVAH465R$ 0,01R$ 0,010
00,0100,02465,000000
-1266,8130BOVAT465
BOVAH470R$ 0,01R$ 0,010
00,0100,02470,000000
-1271,6230BOVAT470
BOVAH475R$ 0,01R$ 0,010
00,0100,02475,000000
-1276,4330BOVAT475
BOVAH480R$ 0,01R$ 0,010
00,0100,02480,000000
-1281,2430BOVAT480
BOVAH485R$ 0,01R$ 0,010
00,0100,02485,000000
-1286,0540BOVAT485
BOVAH490R$ 0,01R$ 0,010
00,0100,02490,000000
-1290,8640BOVAT490
BOVAH495R$ 0,01R$ 0,010
00,0100,02495,000000
-1295,6740BOVAT495
BOVAH500R$ 0,01R$ 0,010
00,0100,02500,000000
-1300,4840BOVAT500
BOVAH505R$ 0,01R$ 0,010
00,0100,02505,000000
-1305,2950BOVAT505
BOVAH510R$ 0,01R$ 0,010
00,0100,02510,000000
-1310,1050BOVAT510
BOVAH515R$ 0,01R$ 0,010
00,0100,02515,000000
-1314,9150BOVAT515
BOVAH520R$ 0,01R$ 0,010
00,0100,02520,000000
-1319,7250BOVAT520
BOVAH525R$ 0,01R$ 0,010
00,0100,02525,000000
-1324,5350BOVAT525
BOVAH530R$ 0,01R$ 0,010
00,0100,02530,000000
-1329,3460BOVAT530
BOVAH535R$ 0,01R$ 0,010
00,0100,02535,000000
-1334,1560BOVAT535
BOVAH540R$ 0,01R$ 0,010
00,0100,02540,000000
-1338,9660BOVAT540
BOVAH545R$ 0,01R$ 0,010
00,0100,02545,000000
-1343,7760BOVAT545
BOVAH550R$ 0,01R$ 0,010
00,0100,02550,000000
-1348,5870BOVAT550
BOVAH555R$ 0,01R$ 0,010
00,0100,02555,000000
-1353,3970BOVAT555
BOVAH560000
00,0100,02560,000000
-1358,2070BOVAT560
BOVAH565000
00,0100,02565,000000
-1363,0170BOVAT565
BOVAH570000
00,0100,02570,000000
-1367,8280BOVAT570
BOVAH575000
00,0100,02575,000000
-1372,6380BOVAT575
BOVAH580000
00,0100,02580,000000
-1377,4480BOVAT580
BOVAH585000
00,0100,02585,000000
-1382,2580BOVAT585
BOVAH590000
00,0100,02590,000000
-1387,069R$ 385,00BOVAT590