Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 20/06/25, 18:50:28

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 135,20

    -0,22 arrow -0,162%

    • R$ 135,61

      Máxima

    • R$ 133,68

      Mínima

    • 6.064.982,00

      Volume

    • 20/06/25, 18:45:00

      Último Negócio

    • R$ 134,61

      Abertura

    • R$ 813,84

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 15,08%

      IV (1a)

    • 14,61%

      EWMA (1a)

    • 1,00

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BOVAF101W4R$ 33,20R$ 34,411
0000101,000000
000BOVAR101W4
BOVAF102W4R$ 32,29R$ 33,411
-4,298000102,000000
00,01R$ 0,01BOVAR102W4
BOVAF103W4R$ 31,14R$ 32,411
-5,808000103,000000
000BOVAR103W4
BOVAF104W40R$ 31,411
0000104,000000
00,02R$ 0,02BOVAR104W4
BOVAF105W40R$ 30,421
0000105,000000
000BOVAR105W4
BOVAF106W4R$ 28,40R$ 29,421
0000106,000000
00,02R$ 0,02BOVAR106W4
BOVAF107W40R$ 28,421
0000107,000000
000BOVAR107W4
BOVAF108W4R$ 26,78R$ 27,421
-4,22000108,000,0100,010
-0.010,03R$ 0,03BOVAR108W4
BOVAF109W40R$ 26,421
0000109,000,0100,010
000BOVAR109W4
BOVAF110W4R$ 26,10R$ 26,100.93
0000110,000,0100,010
00,01R$ 0,01BOVAR110W4
BOVAF111W4R$ 24,70R$ 24,700.96
0000111,000,0100,010
000BOVAR111W4
BOVAF112W4R$ 8,74R$ 23,431
0000112,000000
00,01R$ 0,01BOVAR112W4
BOVAF113W4R$ 21,29R$ 22,431
-6,253000113,000,0100,010
-0.010,03R$ 0,03BOVAR113W4
BOVAF114W4R$ 6,32R$ 21,441
0000114,000000
-0.010,02R$ 0,02BOVAR114W4
BOVAF115W4R$ 19,11R$ 20,441
-7,413000115,000000
00,01R$ 0,01BOVAR115W4
BOVAF116W4R$ 18,74R$ 19,441
-6,487000116,000000
00,01R$ 0,01BOVAR116W4
BOVAF117W4R$ 17,20R$ 18,441
-9,90000117,00000-50,00
00,01R$ 0,01BOVAR117W4
BOVAF118W4R$ 16,28R$ 17,441
-8,23000118,000,0200,01-75,00
00,01R$ 0,01BOVAR118W4
BOVAF119W4R$ 15,34R$ 16,451
-10,187000119,00000-50,00
00,01R$ 0,01BOVAR119W4
BOVAF120W4R$ 14,31R$ 15,451
-9,4880,050,100120,000,0300,02100,00
-0.010,02R$ 0,02BOVAR120W4
BOVAF121W4R$ 13,40R$ 14,451
-9,8250,050,100121,00000-33,333
-0.010,02R$ 0,02BOVAR121W4
BOVAF122W4R$ 12,37R$ 13,451
-10,6210,050,100122,000,030,010,020
-0.010,02R$ 0,02BOVAR122W4
BOVAF123W4R$ 11,37R$ 12,451
-10,824000123,000,0400,020
-0.010,03R$ 0,03BOVAR123W4
BOVAF124W4R$ 10,35R$ 11,461
-11,5385,640,1011,17124,000,1000,05-66,667
-0.010,01R$ 0,01BOVAR124W4
BOVAF125W4R$ 9,40R$ 10,461
-12,6390,050,100125,000,0200,01-33,333
-0.010,02R$ 0,02BOVAR125W4
BOVAF126W4R$ 8,38R$ 9,461
-14,2270,050,100126,000,160,010,09-33,333
-0.010,02R$ 0,02BOVAR126W4
BOVAF127W4R$ 7,36R$ 8,461
-16,268000127,0000,020,010
-0.020,04R$ 0,04BOVAR127W4
BOVAF128W4R$ 6,26R$ 7,461
-20,863,3006,60128,000,110,030,07-37,50
-0.030,05R$ 0,05BOVAR128W4
BOVAF129W4R$ 5,42R$ 6,471
-21,7890,050,100129,000,060,040,05-25,00
-0.040,06R$ 0,06BOVAR129W4
BOVAF130W4R$ 4,44R$ 5,471
-24,1032,4804,96130,000,110,070,090
-0.060,09R$ 0,09BOVAR130W4
BOVAF131W4R$ 3,44R$ 4,471
-30,6450,501,000131,000,230,060,156,667
-0.10,16R$ 0,16BOVAR131W4
BOVAF132W4R$ 2,63R$ 3,471
-34,085000132,000,430,100,2750,00
-0.170,36R$ 0,36BOVAR132W4
BOVAF133W4R$ 1,80R$ 2,471
-42,4921,230,132,33133,000,500,230,3721,053
-0.230,46R$ 0,46BOVAR133W4
BOVAF134W4R$ 1,18R$ 1,481
-51,440,800,401,20134,001,140,790,9742,857
-0.330,80R$ 0,80BOVAR134W4
BOVAF135W4R$ 0,71R$ 0,710.67
-57,9880,680,640,72135,001,551,071,3147,727
-0.441,30R$ 1,30BOVAR135W4
BOVAF136W4R$ 0,38R$ 0,380.37
-68,0670,370,350,38136,002,221,151,6954,615
-0.542,01R$ 2,01BOVAR136W4
BOVAF137W4R$ 0,21R$ 0,210.21
-73,0770,180,150,21137,003,0001,5056,452
-0.612,91R$ 2,91BOVAR137W4
BOVAF138W4R$ 0,14R$ 0,140.13
-70,2130,140,100,18138,005,5002,7542,692
-0.673,71R$ 3,71BOVAR138W4
BOVAF139W4R$ 0,08R$ 0,080.08
-74,1940,080,070,09139,0000036,467
-0.694,79R$ 4,79BOVAR139W4
BOVAF140W4R$ 0,05R$ 0,050.05
-75,000,070,040,10140,0002,521,2626,364
-0.745,56R$ 5,56BOVAR140W4
BOVAF141W4R$ 0,04R$ 0,040.03
-71,4290,040,020,05141,0000022,024
-0.816,15R$ 6,15BOVAR141W4
BOVAF142W4R$ 0,03R$ 0,030.02
-75,000,020,010,03142,0000024,786
-0.87,30R$ 7,30BOVAR142W4
BOVAF143W4R$ 0,02R$ 0,020.02
-75,00000143,0000017,704
-0.798,51R$ 8,51BOVAR143W4
BOVAF144W4R$ 0,02R$ 0,020.02
-60,000,020,010,02144,000000
-0.968,583R$ 8,30BOVAR144W4
BOVAF145W4R$ 0,01R$ 0,010.01
-75,000,010,010145,0000014,475
-0.8310,36R$ 10,36BOVAR145W4
BOVAF146W4R$ 0,01R$ 0,010.01
-66,6670,0100,02146,0000013,36
-0.8311,37R$ 11,37BOVAR146W4
BOVAF147W4R$ 0,01R$ 0,010.01
-66,667000147,0000012,567
-0.8212,54R$ 12,54BOVAR147W4
BOVAF148W4R$ 0,01R$ 0,010.01
-50,00000148,0000019,527
-0.8213,65R$ 13,65BOVAR148W4
BOVAF149W4R$ 0,01R$ 0,010.01
-50,000,0100,01149,000000
-113,493R$ 13,26BOVAR149W4
BOVAF150W4R$ 0,01R$ 0,010.01
00,0500,09150,0000013,125
-0.8415,60R$ 15,60BOVAR150W4
BOVAF151W4000
00,0400,08151,000000
-0.9815,527R$ 15,17BOVAR151W4
BOVAF152W4R$ 0,02R$ 0,020.01
00,0300,06152,000000
-0.8917,08R$ 17,08BOVAR152W4
BOVAF153W4000
00,0200,04153,000000
-0.8918,11R$ 18,11BOVAR153W4
BOVAF154W4R$ 0,01R$ 0,010
00,0100,02154,000000
-0.9119,01R$ 19,01BOVAR154W4
BOVAF155W4000
00,0100,01155,000005,136
-0.920,06R$ 20,06BOVAR155W4
BOVAF156W4R$ 0,03R$ 0,030.01
00,0100,01156,000000
-0.9720,588R$ 20,21BOVAR156W4
BOVAF157W4000
00,0100,01157,00000-0,362
-0.9122,05R$ 22,05BOVAR157W4
BOVAF158W4R$ 0,01R$ 0,010
0000158,00000-1,664
-0.9123,05R$ 23,05BOVAR158W4
BOVAF159W4000
00,0100,01159,000000
-123,472R$ 23,01BOVAR159W4
BOVAF160W4R$ 0,03R$ 0,030.01
0000160,000000
-0.9125,15R$ 25,15BOVAR160W4
BOVAF161W4000
0000161,000000
-0.8926,42R$ 26,42BOVAR161W4
BOVAF162W4000
0000162,00000-0,405
-0.9227,03R$ 27,03BOVAR162W4
BOVAF163W4000
0000163,000008,343
-0.9327,92R$ 27,92BOVAR163W4
BOVAF164W4000
0000164,00000-0,406
-0.8929,41R$ 29,41BOVAR164W4
BOVAF165W4000
0000165,000009,942
-0.8930,52R$ 30,52BOVAR165W4