Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 13:01:19

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
BOVAG7950R$ 103,061
000079,500,0100,010
000BOVAS795
BOVAG8000R$ 102,581
000080,000,0100,010
000BOVAS800
BOVAG8050R$ 102,091
000080,500,0100,010
000BOVAS805
BOVAG8100R$ 101,601
000081,000,0100,010
000BOVAS810
BOVAG8150R$ 101,121
000081,500,0200,010
000BOVAS815
BOVAG8200R$ 100,631
000082,000,0100,010
000BOVAS820
BOVAG8250R$ 100,141
000082,500,0200,010
000BOVAS825
BOVAG8300R$ 99,651
000083,000,0100,010
000BOVAS830
BOVAG8350R$ 99,171
000083,500,0200,010
000BOVAS835
BOVAG8400R$ 98,681
000084,000,0100,010
000BOVAS840
BOVAG8450R$ 98,191
000084,500,0200,010
000BOVAS845
BOVAG8500R$ 97,701
000085,000,0100,010
000BOVAS850
BOVAG8550R$ 97,221
000085,500,0100,010
000BOVAS855
BOVAG8600R$ 96,731
000086,000,0100,010
000BOVAS860
BOVAG8650R$ 96,241
000086,500,0200,010
000BOVAS865
BOVAG8700R$ 95,761
000087,000,0100,010
000BOVAS870
BOVAG8750R$ 95,271
000087,500,0200,010
000BOVAS875
BOVAG8800R$ 94,781
000088,000,0100,010
000BOVAS880
BOVAG8850R$ 94,291
000088,500,0200,010
000BOVAS885
BOVAG8900R$ 93,811
000089,000,0100,010
00,01R$ 0,01BOVAS890
BOVAG8950R$ 93,321
000089,500,0200,010
000BOVAS895
BOVAG9000R$ 92,831
000090,000,0100,010
00,01R$ 0,01BOVAS900
BOVAG9050R$ 92,341
000090,500,0100,010
000BOVAS905
BOVAG9100R$ 91,861
000091,000,0100,010
000BOVAS910
BOVAG9150R$ 91,371
000091,500,0100,010
000BOVAS915
BOVAG9200R$ 90,881
000092,000,0100,010
00,01R$ 0,01BOVAS920
BOVAG9250R$ 90,401
000092,500,0100,010
000BOVAS925
BOVAG9300R$ 89,911
000093,000,0100,010
000BOVAS930
BOVAG9350R$ 89,421
000093,500,0200,010
000BOVAS935
BOVAG9400R$ 88,931
000094,000,0100,010
000BOVAS940
BOVAG9450R$ 88,451
000094,500,0200,010
000BOVAS945
BOVAG9500R$ 87,961
000095,000,0100,010
00,01R$ 0,01BOVAS950
BOVAG9550R$ 87,471
000095,500,0100,010
000BOVAS955
BOVAG9600R$ 86,981
000096,000,0100,010
000BOVAS960
BOVAG9650R$ 86,501
000096,500,0200,010
000BOVAS965
BOVAG9700R$ 86,011
000097,000,0100,010
000BOVAS970
BOVAG9750R$ 85,521
000097,500,0200,010
000BOVAS975
BOVAG9800R$ 85,041
000098,000,0100,010
00,01R$ 0,01BOVAS980
BOVAG9850R$ 84,551
000098,500,0200,010
000BOVAS985
BOVAG9900R$ 84,061
000099,000,0100,010
00,01R$ 0,01BOVAS990
BOVAG9950R$ 83,571
000099,500,0200,010
000BOVAS995
BOVAG99R$ 84,70R$ 84,700.96
042,23084,45100,000,0100,010
00,01R$ 0,01BOVAS99
BOVAG101R$ 83,51R$ 83,510.96
-1,73000101,000,0100,010
00,01R$ 0,01BOVAS101
BOVAG1020R$ 81,141
0000102,000,0100,010
00,01R$ 0,01BOVAS102
BOVAG1030R$ 80,161
0000103,000,0100,010
000BOVAS103
BOVAG1040R$ 79,191
0000104,000,0100,010
000BOVAS104
BOVAG1050R$ 78,211
0000105,000,0100,010
00,01R$ 0,01BOVAS105
BOVAG106R$ 86,75R$ 86,750.88
0000106,000,0100,010
000BOVAS106
BOVAG1070R$ 76,261
0000107,000,0100,010
00,01R$ 0,01BOVAS107
BOVAG1080R$ 75,291
0000108,000000
000BOVAS108
BOVAG1090R$ 74,321
0000109,0000,010,010
000BOVAS109
BOVAG110R$ 77,18R$ 77,180.92
0000110,000,020,010,020
00,02R$ 0,02BOVAS110
BOVAG1110R$ 72,371
0000111,0000,010,010
000BOVAS111
BOVAG1120R$ 71,391
00,010,010112,000000
000BOVAS112
BOVAG1130R$ 70,421
0000113,000000
000BOVAS113
BOVAG114R$ 70,92R$ 70,920.95
0000114,0000,010,010
00,02R$ 0,02BOVAS114
BOVAG115R$ 68,55R$ 68,550.99
-4,393000115,000,030,010,020
00,02R$ 0,02BOVAS115
BOVAG116R$ 70,02R$ 70,020.93
0000116,0000,010,010
00,02R$ 0,02BOVAS116
BOVAG1170R$ 66,521
0000117,0000,010,010
00,02R$ 0,02BOVAS117
BOVAG118R$ 70,05R$ 70,050.9
0000118,0000,010,010
00,02R$ 0,02BOVAS118
BOVAG1190R$ 64,571
0000119,0000,020,010
00,02R$ 0,02BOVAS119
BOVAG42R$ 63,40R$ 63,601
-5,09000120,000,040,020,030
00,02R$ 0,02BOVAS42
BOVAG120R$ 63,75R$ 63,750.95
0000121,0000,020,010
00,03R$ 0,03BOVAS120
BOVAG41R$ 64,00R$ 64,000.92
0000122,0000,020,010
000BOVAS41
BOVAG39R$ 63,80R$ 63,800.91
0000123,0000,020,010
-0.010,05R$ 0,05BOVAS39
BOVAG44R$ 61,32R$ 61,320.94
0000124,0000,020,010
00,03R$ 0,03BOVAS44
BOVAG125R$ 58,82R$ 58,820.99
-2,292000125,000,050,030,040
00,03R$ 0,03BOVAS125
BOVAG430R$ 57,751
0000126,0000,030,020
000BOVAS43
BOVAG400R$ 56,771
0000127,0000,030,020
-0.010,05R$ 0,05BOVAS40
BOVAG450R$ 55,801
0000128,0000,030,020
00,04R$ 0,04BOVAS45
BOVAG31R$ 60,75R$ 60,750.87
0000129,000,500,040,270
00,04R$ 0,04BOVAS31
BOVAG30R$ 53,84R$ 53,851
-6,038000130,0000,050,030
-0.010,05R$ 0,05BOVAS30
BOVAG131R$ 52,90R$ 52,901
-4,99325,9151,810131,0000,020,010
-0.010,16R$ 0,16BOVAS131
BOVAG132R$ 53,15R$ 53,150.94
0000132,0000,020,010
-0.010,09R$ 0,09BOVAS132
BOVAG133R$ 55,65R$ 55,650.87
0000133,0000,040,020
-0.020,22R$ 0,22BOVAS133
BOVAG134R$ 50,00R$ 50,000.99
-20,63525,00050,00134,0000,040,020
-0.020,16R$ 0,16BOVAS134
BOVAG135R$ 49,17R$ 49,170.98
-3,38000135,0000,040,0228,571
-0.010,09R$ 0,09BOVAS135
BOVAG136R$ 48,00R$ 48,001
-7,63926,49052,97136,0000,030,020
-0.030,40R$ 0,40BOVAS136
BOVAG137R$ 60,96R$ 60,960.8
0000137,0000,020,010
-0.050,84R$ 0,84BOVAS137
BOVAG138R$ 49,94R$ 49,940.87
022,7545,500138,0000,020,010
-0.123,50R$ 3,50BOVAS138
BOVAG139R$ 41,78R$ 45,081
0000139,0000,040,020
-0.050,64R$ 0,64BOVAS139
BOVAG140R$ 43,88R$ 44,101
-7,62121,0142,010140,0000,040,020
-0.010,11R$ 0,11BOVAS140
BOVAG46R$ 43,12R$ 43,131
-8,45000141,0000,020,010
000BOVAS46
BOVAG142R$ 45,60R$ 45,600.87
0000142,0000,020,010
-0.071,18R$ 1,18BOVAS142
BOVAG143R$ 45,15R$ 45,150.86
0000143,0000,020,010
-0.050,61R$ 0,61BOVAS143
BOVAG144R$ 43,76R$ 43,760.87
018,5036,990144,0000,020,010
-0.11,90R$ 1,90BOVAS144
BOVAG145R$ 42,36R$ 42,360.87
0000145,0000,020,010
-0.060,85R$ 0,85BOVAS145
BOVAG146R$ 38,50R$ 38,500.97
-3,75000146,0000,020,010
-0.2526,06R$ 26,06BOVAS146
BOVAG147R$ 39,94R$ 39,940.88
0000147,0000,020,010
-0.020,21R$ 0,21BOVAS147
BOVAG148R$ 39,16R$ 39,160.87
0000148,0000,050,030
-0.081,15R$ 1,15BOVAS148
BOVAG149R$ 35,72R$ 35,720.96
-6,00000149,0000,060,030
-0.071,00R$ 1,00BOVAS149
BOVAG150R$ 37,80R$ 37,800.85
014,8329,660150,000,500,150,330
-0.020,18R$ 0,18BOVAS150
BOVAG151R$ 40,69R$ 40,690.8
0000151,000000
-0.040,31R$ 0,31BOVAS151
BOVAG152R$ 35,80R$ 35,800.85
0000152,0000,010,010
-0.030,21R$ 0,21BOVAS152
BOVAG153R$ 35,39R$ 35,390.83
0000153,000000
-0.030,23R$ 0,23BOVAS153
BOVAG154R$ 34,55R$ 34,550.83
0000154,000,320,010,1728,00
-0.040,32R$ 0,32BOVAS154
BOVAG155R$ 29,77R$ 29,770.96
-12,44122,50045,00155,000,420,210,3247,826
-0.040,34R$ 0,34BOVAS155
BOVAG35R$ 41,50R$ 41,500.74
0000156,0000,050,030
000BOVAS35
BOVAG34R$ 32,58R$ 32,580.8
0000157,0000,100,050
-0.040,33R$ 0,33BOVAS34
BOVAG36R$ 33,90R$ 33,900.77
0000158,0000,100,050
-0.050,39R$ 0,39BOVAS36
BOVAG37R$ 32,50R$ 32,500.77
0000159,0000,110,060
-0.050,42R$ 0,42BOVAS37
BOVAG38R$ 28,66R$ 28,660.81
0000160,000,860,110,490
-0.050,41R$ 0,41BOVAS38
BOVAG480R$ 23,641
0000161,0000,130,070
-0.070,60R$ 0,60BOVAS48
BOVAG47R$ 25,80R$ 25,800.82
0000162,0000,150,080
-0.080,70R$ 0,70BOVAS47
BOVAG500R$ 21,691
0000163,0000,160,080
-0.090,77R$ 0,77BOVAS50
BOVAG32R$ 26,24R$ 26,240.76
0000164,001,000,180,590
-0.10,92R$ 0,92BOVAS32
BOVAG18R$ 24,20R$ 24,200.77
022,1020,0024,20165,002,860,861,861,124
-0.10,90R$ 0,90BOVAS18
BOVAG49R$ 23,00R$ 23,000.77
0000166,0000,400,200
-0.10,77R$ 0,77BOVAS49
BOVAG520R$ 17,791
0000167,000000
000BOVAS52
BOVAG51R$ 20,50R$ 20,500.77
012,30024,60168,0000,450,230
-0.121,01R$ 1,01BOVAS51
BOVAG54R$ 20,17R$ 20,170.75
0000169,0000,710,360
-0.10,70R$ 0,70BOVAS54
BOVAG53R$ 19,70R$ 19,700.74
0000170,0000,710,3657,292
-0.161,51R$ 1,51BOVAS53
BOVAG56R$ 19,33R$ 19,330.72
0000171,0000,770,390
-0.181,72R$ 1,72BOVAS56
BOVAG33R$ 18,33R$ 18,330.71
0000172,002,001,211,6151,261
-0.191,80R$ 1,80BOVAS33
BOVAG55R$ 16,75R$ 16,750.71
0000173,0000,800,4014,504
-0.181,50R$ 1,50BOVAS55
BOVAG29R$ 14,92R$ 14,920.72
-7,21412,6911,9913,38174,002,251,521,8910,938
-0.191,42R$ 1,42BOVAS29
BOVAG57R$ 15,30R$ 15,300.69
08,44016,88175,0001,000,500
-0.221,94R$ 1,94BOVAS57
BOVAG176R$ 12,15R$ 12,150.72
-18,456000176,0001,050,530
-0.272,75R$ 2,75BOVAS176
BOVAG177R$ 17,00R$ 17,000.63
0000177,0001,820,914,712
-0.252,00R$ 2,00BOVAS177
BOVAG1780R$ 6,101
0000179,005,001,153,080
-0.292,33R$ 2,33BOVAS178
BOVAG179R$ 11,90R$ 11,900.61
09,00018,00180,0003,501,7556,863
-0.354,00R$ 4,00BOVAS179
BOVAG181R$ 15,50R$ 15,500.59
07,75015,50181,0003,001,500
-0.373,99R$ 3,99BOVAS181
BOVAG182R$ 9,80R$ 9,800.58
04,9009,80182,005,003,104,0518,421
-0.44,50R$ 4,50BOVAS182
BOVAG59R$ 7,00R$ 7,000.58
-20,5453,486,950183,0003,201,6019,036
-0.434,94R$ 4,94BOVAS59
BOVAG61R$ 9,05R$ 9,050.55
03,9007,80184,006,003,304,6527,632
-0.454,85R$ 4,85BOVAS61
BOVAG184R$ 6,15R$ 6,150.52
-26,6113,086,150185,0005,302,6528,641
-0.485,30R$ 5,30BOVAS184
BOVAG58R$ 7,00R$ 7,000.5
04,2108,42186,0004,002,000
-0.515,40R$ 5,40BOVAS58
BOVAG186R$ 5,10R$ 5,100.47
-24,444000187,0004,502,250
-0.555,00R$ 5,00BOVAS186
BOVAG188R$ 4,82R$ 4,820.45
-27,8443,732,724,74188,007,444,606,0219,658
-0.567,00R$ 7,00BOVAS188
BOVAG189R$ 4,15R$ 4,150.42
-26,5492,054,090189,0004,702,350
-0.665,40R$ 5,40BOVAS189
BOVAG60R$ 3,73R$ 3,730.39
-31,563,783,713,85190,0004,802,400
-0.725,90R$ 5,90BOVAS60
BOVAG191R$ 7,30R$ 7,300.44
01,583,150191,0004,902,450
-0.658,60R$ 8,60BOVAS191
BOVAG192R$ 5,36R$ 5,360.4
02,6805,36192,0005,002,500
-0.867,00R$ 7,00BOVAS192
BOVAG193000
01,082,150193,0005,202,600
-17,546R$ 7,23BOVAS193
BOVAG194R$ 3,50R$ 3,500.33
02,0004,00194,000000
-0.7610,00R$ 10,00BOVAS194
BOVAG195R$ 2,30R$ 2,300.27
-33,5261,102,200195,000000
-0.6116,236R$ 9,00BOVAS195
BOVAG196R$ 3,53R$ 3,530.31
01,5003,00196,000000
-0.8211,50R$ 11,50BOVAS196
BOVAG197R$ 1,75R$ 1,750.23
-38,5960,621,230197,000000
-0.8512,20R$ 12,20BOVAS197
BOVAG198R$ 1,80R$ 1,800.22
-36,842000198,000000
-0.8813,00R$ 13,00BOVAS198
BOVAG199R$ 2,39R$ 2,390.24
00,450,900199,000000
-0.9313,67R$ 7,10BOVAS199
BOVAG200R$ 1,39R$ 1,390.18
-32,1951,451,301,60200,000000
-114,367R$ 13,75BOVAS200
BOVAG205R$ 0,80R$ 0,800.12
-37,500,780,750,80205,00016,808,400
-119,24R$ 16,80BOVAS205
BOVAG210R$ 0,50R$ 0,500.08
-27,5360,5000,99210,000000
-0.26116,477R$ 21,10BOVAS210
BOVAG215R$ 0,30R$ 0,300.05
-33,3330,290,250,32215,000000
-0.7932,334R$ 26,15BOVAS215
BOVAG220R$ 0,20R$ 0,200.03
-20,000,600,191,00220,000000
-133,8580BOVAS220
BOVAG225R$ 0,19R$ 0,190.03
00,050,100225,000000
-138,7310BOVAS225
BOVAG230000
00,010,010230,000000
-143,6030BOVAS230
BOVAG235000
0000235,000000
-148,4760BOVAS235
BOVAG240R$ 0,08R$ 0,080.01
00,010,010240,000000
-153,3490BOVAS240
BOVAG245000
0000245,000000
-158,2210BOVAS245
BOVAG255000
00,010,010255,000000
-167,9670BOVAS255
BOVAG260000
0000260,000000
-172,8390BOVAS260
BOVAG265R$ 0,02R$ 0,020
00,0200,03265,000000
-177,7120BOVAS265
BOVAG275000
0000275,000000
-187,4570BOVAS275
BOVAG375000
0000375,000000
-1184,9110BOVAS375