Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 129,60

    1,34 arrow +1,045%

    • R$ 129,86

      Máxima

    • R$ 128,39

      Mínima

    • 7.899.333,00

      Volume

    • 19/03/25, 17:58:22

      Último Negócio

    • R$ 128,50

      Abertura

    • R$ 1.020,68

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 14,00%

      Desvio Padrão (1a)

    • 17,82%

      IV (1a)

    • 15,33%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BOVAF500R$ 76,50R$ 81,201
000050,000,0100,010
00,01R$ 0,01BOVAR500
BOVAF5500R$ 76,361
000055,000,0100,010
000BOVAR550
BOVAF600R$ 57,36R$ 71,521
000060,000,0100,010
00,01R$ 0,01BOVAR600
BOVAF650R$ 51,85R$ 66,681
000065,000,0100,010
00,01R$ 0,01BOVAR650
BOVAF700R$ 52,65R$ 61,841
000070,000,020,010,020
00,03R$ 0,03BOVAR700
BOVAF750R$ 45,78R$ 57,001
000075,0000,020,010
00,01R$ 0,01BOVAR750
BOVAF7900R$ 53,131
000079,000000
000BOVAR790
BOVAF800R$ 37,70R$ 52,161
000080,0000,020,010
00,03R$ 0,03BOVAR800
BOVAF8100R$ 51,191
000081,0000,010,010
000BOVAR810
BOVAF8200R$ 50,221
000082,000000
000BOVAR820
BOVAF8300R$ 49,251
000083,000000
000BOVAR830
BOVAF8400R$ 48,291
000084,000000
000BOVAR840
BOVAF850R$ 32,98R$ 47,321
000085,0000,020,010
00,02R$ 0,02BOVAR850
BOVAF860R$ 30,95R$ 46,351
000086,0000,010,010
00,01R$ 0,01BOVAR860
BOVAF870R$ 30,03R$ 45,381
000087,0000,010,010
00,01R$ 0,01BOVAR870
BOVAF880R$ 32,63R$ 44,411
000088,0000,010,010
00,01R$ 0,01BOVAR880
BOVAF8900R$ 43,451
000089,0000,010,010
-0.010,04R$ 0,04BOVAR890
BOVAF900R$ 27,38R$ 42,481
000090,0000,030,020
-0.010,06R$ 0,06BOVAR900
BOVAF910R$ 27,52R$ 41,511
000091,0000,020,010
00,01R$ 0,01BOVAR910
BOVAF9150R$ 41,031
000091,500000
000BOVAR915
BOVAF9200R$ 40,541
000092,0000,020,010
00,01R$ 0,01BOVAR920
BOVAF9250R$ 40,061
000092,500000
000BOVAR925
BOVAF930R$ 38,50R$ 39,571
000093,0000,010,010
00,01R$ 0,01BOVAR930
BOVAF9350R$ 39,091
000093,5000,010,010
000BOVAR935
BOVAF9400R$ 38,611
000094,0000,020,010
00,01R$ 0,01BOVAR940
BOVAF9450R$ 38,121
000094,5000,010,010
000BOVAR945
BOVAF950R$ 22,75R$ 37,641
000095,0000,030,020
00,01R$ 0,01BOVAR950
BOVAF955R$ 29,90R$ 37,151
000095,5000,010,010
00,01R$ 0,01BOVAR955
BOVAF9600R$ 36,671
000096,0000,010,010
00,01R$ 0,01BOVAR960
BOVAF965R$ 21,45R$ 36,191
000096,5000,010,010
00,01R$ 0,01BOVAR965
BOVAF970R$ 22,25R$ 35,701
000097,0000,030,020
00,01R$ 0,01BOVAR970
BOVAF9750R$ 35,221
000097,500000
000BOVAR975
BOVAF980R$ 18,20R$ 34,731
000098,0000,030,020
00,01R$ 0,01BOVAR980
BOVAF9850R$ 34,251
000098,500000
000BOVAR985
BOVAF9900R$ 33,771
000099,0000,020,010
00,01R$ 0,01BOVAR990
BOVAF995R$ 20,26R$ 33,281
000099,5000,020,010
00,01R$ 0,01BOVAR995
BOVAF99R$ 23,60R$ 32,801
0000100,0000,080,040
-0.020,14R$ 0,14BOVAR99
BOVAF101R$ 5,67R$ 31,831
0000101,0000,060,030
00,01R$ 0,01BOVAR101
BOVAF1020R$ 30,861
0000102,0000,060,030
000BOVAR102
BOVAF103R$ 22,65R$ 29,891
0000103,0000,100,050
-0.030,26R$ 0,26BOVAR103
BOVAF104R$ 26,70R$ 28,931
0000104,0000,060,030
00,01R$ 0,01BOVAR104
BOVAF105R$ 19,30R$ 27,961
0000105,0000,060,03-60,00
-0.020,14R$ 0,14BOVAR105
BOVAF1060R$ 26,991
0000106,0000,060,030
000BOVAR106
BOVAF107R$ 17,35R$ 26,021
0000107,0000,060,030
00,01R$ 0,01BOVAR107
BOVAF108R$ 16,30R$ 25,051
0000108,0000,060,030
00,01R$ 0,01BOVAR108
BOVAF109R$ 8,72R$ 24,091
0000109,004,360,062,210
-0.050,41R$ 0,41BOVAR109
BOVAF110R$ 14,00R$ 23,121
0000110,001,000,200,60-13,793
-0.040,25R$ 0,25BOVAR110
BOVAF111R$ 1,93R$ 22,151
0000111,0000,070,040
00,01R$ 0,01BOVAR111
BOVAF1120R$ 21,181
0000112,0000,060,030
000BOVAR112
BOVAF113R$ 4,56R$ 20,211
0000113,0000,060,030
00,01R$ 0,01BOVAR113
BOVAF114R$ 15,23R$ 19,251
0000114,001,140,060,600
00,01R$ 0,01BOVAR114
BOVAF115R$ 11,60R$ 18,281
0000115,0000,100,05-21,569
-0.070,40R$ 0,40BOVAR115
BOVAF116R$ 16,45R$ 17,311
5,179000116,001,000,100,55-15,094
-0.070,45R$ 0,45BOVAR116
BOVAF117R$ 11,48R$ 16,341
0000117,000,550,160,360
-0.090,55R$ 0,55BOVAR117
BOVAF118R$ 14,85R$ 15,371
65,00000118,0000,060,030
-0.050,22R$ 0,22BOVAR118
BOVAF119R$ 7,15R$ 14,411
0000119,0000,300,15-34,375
-0.080,42R$ 0,42BOVAR119
BOVAF120R$ 13,25R$ 13,441
6,85511,485,9517,00120,001,110,400,76-15,942
-0.10,58R$ 0,58BOVAR120
BOVAF121R$ 9,81R$ 12,471
0000121,0000,050,030
-0.181,65R$ 1,65BOVAR121
BOVAF122R$ 11,60R$ 11,600.96
29,321,302,600122,001,370,801,09-4,762
-0.151,00R$ 1,00BOVAR122
BOVAF123R$ 10,54R$ 10,541
89,568000123,0000,650,33-55,747
-0.140,77R$ 0,77BOVAR123
BOVAF124R$ 8,77R$ 9,571
0000124,0000,250,13-3,008
-0.191,29R$ 1,29BOVAR124
BOVAF125R$ 8,06R$ 8,601
0000125,002,301,351,83-8,497
-0.211,40R$ 1,40BOVAR125
BOVAF126R$ 8,28R$ 8,280.85
28,771000126,005,0602,530
-0.241,80R$ 1,80BOVAR126
BOVAF127R$ 7,27R$ 7,270.84
6,5980,010,010127,00000-13,171
-0.261,78R$ 1,78BOVAR127
BOVAF128R$ 7,00R$ 7,000.76
16,4737,506,009,00128,006,9603,48-5,43
-0.292,09R$ 2,09BOVAR128
BOVAF129R$ 0,01R$ 4,731
00,020,040129,000000
-0.3912,10R$ 12,10BOVAR129
BOVAF13R$ 5,67R$ 5,670.68
15,71410,500,9920,00130,0002,551,27-5,556
-0.352,72R$ 2,72BOVAR13
BOVAF131R$ 5,00R$ 5,000.64
00,781,550131,00000-9,091
-0.383,20R$ 3,20BOVAR131
BOVAF132R$ 4,00R$ 4,000.61
13,3140,010,010132,00000-9,893
-0.423,37R$ 3,37BOVAR132
BOVAF133R$ 3,91R$ 3,910.55
30,3330,010,010133,000000
-0.454,35R$ 4,35BOVAR133
BOVAF134R$ 2,97R$ 2,970.51
00,030,060134,000000
-0.484,94R$ 4,94BOVAR134
BOVAF135R$ 2,85R$ 2,850.46
22,8450,651,300135,000000
-0.56,95R$ 6,95BOVAR135
BOVAF136R$ 2,50R$ 2,500.42
16,2790,280,560136,000000
-0.546,36R$ 6,36BOVAR136
BOVAF137R$ 1,83R$ 1,830.36
00,030,060137,0010,5005,250
-0.5210,50R$ 10,50BOVAR137
BOVAF138R$ 1,76R$ 1,760.33
21,3790,551,090138,000000
-0.597,68R$ 7,68BOVAR138
BOVAF139R$ 0,01R$ 0,010.01
00,130,250139,000000
-0.657,49R$ 7,49BOVAR139
BOVAF140R$ 1,30R$ 1,300.26
18,1821,420,222,61140,000000
-0.658,95R$ 8,95BOVAR140
BOVAF14R$ 1,09R$ 1,090.23
22,4720,030,060141,000000
-0.5912,62R$ 12,62BOVAR14
BOVAF142R$ 0,01R$ 0,010.01
00,010,010142,00000-5,66
-0.7110,00R$ 10,00BOVAR142
BOVAF143R$ 1,01R$ 1,010.2
68,3330,020,030143,000000
-0.5716,85R$ 16,85BOVAR143
BOVAF1000
0000144,000000
-19,7950BOVAR1
BOVAF145R$ 0,77R$ 0,770.16
30,5081,420,062,78145,000000
-0.7313,25R$ 13,25BOVAR145
BOVAF2000
00,010,010146,000000
-111,7310BOVAR2
BOVAF3000
00,010,010147,000000
-112,6990BOVAR3
BOVAF4000
00,010,010148,000000
-113,6670BOVAR4
BOVAF5000
0000149,000000
-114,6350BOVAR5
BOVAF15R$ 2,92R$ 2,920.26
00,010,010150,000000
-115,603R$ 0,01BOVAR15
BOVAF6000
0000151,000000
-116,5710BOVAR6
BOVAF7000
0000152,000000
-117,5390BOVAR7
BOVAF8000
0000153,000000
-118,5070BOVAR8
BOVAF9000
0000154,000000
-119,4760BOVAR9
BOVAF10R$ 0,20R$ 0,200.05
33,333000155,000000
-120,4440BOVAR10
BOVAF156000
0000156,000000
-121,4120BOVAR156
BOVAF157000
0000157,000000
-122,380BOVAR157
BOVAF158R$ 0,01R$ 0,010
0000158,000000
-123,3480BOVAR158
BOVAF159000
0000159,000000
-124,3160BOVAR159
BOVAF161000
0000161,000000
-126,2520BOVAR161
BOVAF168000
0000168,000000
-133,0280BOVAR168
BOVAF170R$ 0,02R$ 0,020.01
0000170,00000-6,485
-0.8936,05R$ 36,05BOVAR170
BOVAF172000
0000172,000000
-136,900BOVAR172
BOVAF173000
0000173,000000
-137,8680BOVAR173
BOVAF179000
0000179,000000
-143,6760BOVAR179
BOVAF215000
0000215,000000
-178,5250BOVAR215