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
BOVAF100R$ 162,00R$ 164,211
-1,5200010,000,0100,010
00,01R$ 0,01BOVAR100
BOVAF200R$ 156,90R$ 156,900.99
000020,000,0100,010
00,01R$ 0,01BOVAR200
BOVAF300R$ 147,82R$ 147,820.98
000030,000,0100,010
000BOVAR300
BOVAF400R$ 147,13R$ 147,130.96
000040,000,0100,010
00,01R$ 0,01BOVAR400
BOVAF700R$ 105,26R$ 106,071
-3,00400070,000,0200,010
00,01R$ 0,01BOVAR700
BOVAF800R$ 98,47R$ 98,470.96
000080,000,030,010,020
00,02R$ 0,02BOVAR800
BOVAF900R$ 90,96R$ 90,960.93
000090,0000050,00
00,06R$ 0,06BOVAR900
BOVAF9750R$ 79,421
000097,500000
000BOVAR975
BOVAF9850R$ 78,451
000098,500000
000BOVAR985
BOVAF9950R$ 77,481
000099,5000,010,010
-0.010,08R$ 0,08BOVAR995
BOVAF1010R$ 76,031
0000101,0000,020,010
000BOVAR101
BOVAF1030R$ 74,091
0000103,000000
000BOVAR103
BOVAF1040R$ 73,121
0000104,000000
000BOVAR104
BOVAF105R$ 29,25R$ 72,151
0000105,0000,030,020
00,03R$ 0,03BOVAR105
BOVAF100R$ 71,181
0000106,0000,010,010
000BOVAR10
BOVAF1070R$ 70,211
0000107,000000
000BOVAR107
BOVAF1080R$ 69,251
0000108,000000
000BOVAR108
BOVAF1090R$ 68,281
0000109,000000
000BOVAR109
BOVAF110R$ 54,75R$ 67,311
0000110,0000,020,010
-0.010,09R$ 0,09BOVAR110
BOVAF111R$ 65,80R$ 66,341
0000111,000000
000BOVAR111
BOVAF1120R$ 65,371
0000112,000000
000BOVAR112
BOVAF1130R$ 64,401
0000113,000000
000BOVAR113
BOVAF1140R$ 63,431
0000114,0000,020,010
000BOVAR114
BOVAF115R$ 63,65R$ 63,650.95
0000115,0000,060,03-6,25
-0.010,15R$ 0,15BOVAR115
BOVAF1160R$ 61,491
0000116,0000,020,010
000BOVAR116
BOVAF1170R$ 60,521
0000117,000000
000BOVAR117
BOVAF1180R$ 59,561
0000118,0000,020,010
000BOVAR118
BOVAF1190R$ 58,591
0000119,0000,020,010
000BOVAR119
BOVAF120R$ 60,00R$ 60,000.92
0000120,0000,050,030
-0.010,15R$ 0,15BOVAR120
BOVAF1210R$ 56,651
0000121,0000,010,010
000BOVAR121
BOVAF1220R$ 55,681
0000122,0000,020,010
000BOVAR122
BOVAF123R$ 61,01R$ 61,010.86
0000123,0000,010,010
000BOVAR123
BOVAF124R$ 59,87R$ 59,870.86
0000124,0000,020,010
000BOVAR124
BOVAF125R$ 52,00R$ 52,771
-1,887000125,0000,090,050
-0.020,18R$ 0,18BOVAR125
BOVAF1260R$ 51,801
0000126,000000
000BOVAR126
BOVAF1270R$ 50,831
0000127,0000,050,030
000BOVAR127
BOVAF1280R$ 49,871
0000128,0000,060,030
000BOVAR128
BOVAF129R$ 55,53R$ 55,530.85
0000129,0000,070,040
000BOVAR129
BOVAF130R$ 46,10R$ 47,931
-9,60824,00048,00130,0000,170,097,692
-0.020,28R$ 0,28BOVAR130
BOVAF131R$ 52,00R$ 52,000.86
0000131,0000,150,080
-0.020,21R$ 0,21BOVAR131
BOVAF132R$ 48,90R$ 48,900.89
0000132,000000
-0.050,75R$ 0,75BOVAR132
BOVAF133R$ 43,05R$ 45,021
-12,232000133,0000,010,010
-0.020,23R$ 0,23BOVAR133
BOVAF134R$ 42,34R$ 44,051
22,831000134,0000,080,040
-0.010,06R$ 0,06BOVAR134
BOVAF135R$ 46,00R$ 46,000.89
0000135,0000,040,020
-0.030,42R$ 0,42BOVAR135
BOVAF136R$ 41,92R$ 42,111
0000136,000000
-0.040,47R$ 0,47BOVAR136
BOVAF137R$ 43,50R$ 43,500.89
0000137,000000
-0.030,34R$ 0,34BOVAR137
BOVAF138R$ 45,00R$ 45,000.85
00,010,010138,0000,010,010
-0.081,35R$ 1,35BOVAR138
BOVAF139R$ 42,70R$ 42,700.87
02,505,000139,000000
-0.040,45R$ 0,45BOVAR139
BOVAF140R$ 36,85R$ 38,241
44,5112,7525,500140,0000,100,050
-0.030,36R$ 0,36BOVAR140
BOVAF141R$ 38,80R$ 38,800.91
0000141,000000
-0.040,50R$ 0,50BOVAR141
BOVAF142R$ 41,00R$ 41,000.84
0000142,0000,010,010
000BOVAR142
BOVAF1430R$ 35,331
0000143,0000,010,010
000BOVAR143
BOVAF14R$ 36,25R$ 36,250.89
0000144,000000
-0.050,59R$ 0,59BOVAR14
BOVAF144R$ 34,42R$ 34,420.92
-2,216000145,0000,400,200
-0.060,70R$ 0,70BOVAR144
BOVAF146R$ 34,42R$ 34,420.88
0000146,00000137,50
-0.080,95R$ 0,95BOVAR146
BOVAF147R$ 35,05R$ 35,050.84
0000147,000000
-0.060,70R$ 0,70BOVAR147
BOVAF148R$ 37,95R$ 37,950.79
0000148,000000
-0.060,62R$ 0,62BOVAR148
BOVAF149R$ 33,40R$ 33,400.83
0000149,0000090,323
-0.091,18R$ 1,18BOVAR149
BOVAF150R$ 30,91R$ 30,910.86
0,848000150,0000,100,0517,391
-0.11,35R$ 1,35BOVAR150
BOVAF151R$ 31,29R$ 31,290.83
0000151,0000,150,08129,167
-0.091,10R$ 1,10BOVAR151
BOVAF152R$ 28,92R$ 28,920.86
0000152,002,500,251,380
-0.111,50R$ 1,50BOVAR152
BOVAF153R$ 38,85R$ 38,850.73
0000153,0000,250,1311,111
-0.121,70R$ 1,70BOVAR153
BOVAF154R$ 24,30R$ 24,671
-9,091000154,00000-78,261
-0.040,25R$ 0,25BOVAR154
BOVAF155R$ 23,27R$ 23,701
-9,45511,5023,000155,0000,030,020
-0.121,42R$ 1,42BOVAR155
BOVAF156R$ 23,70R$ 23,700.9
-3,067000156,00000-83,333
-0.040,25R$ 0,25BOVAR156
BOVAF11R$ 24,56R$ 24,560.82
0000157,003,4001,700
-0.151,93R$ 1,93BOVAR11
BOVAF158R$ 23,60R$ 23,600.82
0000158,0000,010,0111,111
-0.152,00R$ 2,00BOVAR158
BOVAF159R$ 20,00R$ 20,000.96
-12,816000159,000000
-0.060,35R$ 0,35BOVAR159
BOVAF160R$ 19,20R$ 19,200.94
-12,7279,5019,000160,0002,251,1335,542
-0.172,25R$ 2,25BOVAR160
BOVAF161R$ 18,60R$ 18,600.9
-18,062000161,0000,220,110
-0.040,21R$ 0,21BOVAR161
BOVAF162R$ 22,41R$ 22,410.74
0000162,000000
000BOVAR162
BOVAF10R$ 15,951
0000163,000000
000BOVAR1
BOVAF1630R$ 14,981
0000164,0001,500,750
000BOVAR163
BOVAF165R$ 16,00R$ 16,000.81
-20,635000165,0000,030,0230,392
-0.253,99R$ 3,99BOVAR165
BOVAF166R$ 15,00R$ 15,000.8
-19,786000166,000000
-0.243,16R$ 3,16BOVAR166
BOVAF167R$ 14,03R$ 14,030.79
-20,913000167,000000
-0.253,17R$ 3,17BOVAR167
BOVAF168R$ 17,00R$ 17,000.69
0000168,000000
-0.284,10R$ 4,10BOVAR168
BOVAF169R$ 12,50R$ 12,500.76
-16,388000169,000000
000BOVAR169
BOVAF170R$ 12,49R$ 12,490.72
-17,829000170,0000,030,0242,857
-0.325,00R$ 5,00BOVAR170
BOVAF171R$ 13,64R$ 13,640.67
0000171,000000
-0.345,94R$ 5,94BOVAR171
BOVAF172R$ 10,50R$ 10,500.69
0000172,000000
-0.366,40R$ 6,40BOVAR172
BOVAF173R$ 11,20R$ 11,200.65
-17,949000173,000000
-0.344,00R$ 4,00BOVAR173
BOVAF174R$ 10,61R$ 10,610.63
-14,089000174,000000
000BOVAR174
BOVAF175R$ 11,70R$ 11,700.6
0000175,0000,030,020
-0.385,15R$ 5,15BOVAR175
BOVAF176R$ 11,69R$ 11,690.58
02,505,000176,000004,959
-0.416,35R$ 6,35BOVAR176
BOVAF177R$ 10,22R$ 10,220.57
0000177,0000031,142
-0.437,58R$ 7,58BOVAR177
BOVAF178R$ 10,00R$ 10,000.55
0000178,000000
-0.455,50R$ 5,50BOVAR178
BOVAF179R$ 9,90R$ 9,900.54
0000179,000000
-0.475,54R$ 5,54BOVAR179
BOVAF180R$ 6,39R$ 6,390.51
-18,0773,206,390180,0006,623,316,618
-0.497,25R$ 7,25BOVAR180
BOVAF181000
0000181,000000
-11,4930BOVAR181
BOVAF182R$ 8,96R$ 8,960.49
0000182,000000
-0.644,04R$ 4,04BOVAR182
BOVAF183R$ 7,79R$ 7,790.47
0000183,000000
-13,4310BOVAR183
BOVAF184R$ 6,45R$ 6,450.44
0000184,0000024,396
-0.5511,32R$ 11,32BOVAR184
BOVAF185R$ 5,15R$ 5,150.41
-28,867000185,000000
-0.5711,60R$ 11,60BOVAR185
BOVAF186R$ 11,00R$ 11,000.47
0000186,000000
-0.6410,01R$ 10,01BOVAR186
BOVAF187R$ 4,89R$ 4,890.38
0000187,000000
-0.6212,39R$ 12,39BOVAR187
BOVAF188R$ 4,09R$ 4,090.35
-18,20000188,000000
-0.6512,25R$ 12,25BOVAR188
BOVAF189R$ 5,27R$ 5,270.37
0000189,000000
-19,2450BOVAR189
BOVAF190R$ 3,50R$ 3,500.31
-5,405000190,0000015,294
-0.6415,68R$ 15,68BOVAR190
BOVAF191R$ 3,25R$ 3,250.3
0000191,000000
-0.6914,89R$ 14,89BOVAR191
BOVAF192R$ 3,05R$ 3,050.28
-30,682000192,000000
-0.7514,42R$ 14,42BOVAR192
BOVAF193R$ 2,95R$ 2,950.27
-1,667000193,000000
-0.716,955R$ 12,28BOVAR193
BOVAF194R$ 2,50R$ 2,500.24
-0,3980,561,130194,000000
-114,090BOVAR194
BOVAF195R$ 2,50R$ 2,500.24
00,250,500195,000000
-115,0590BOVAR195
BOVAF196R$ 0,35R$ 0,350.08
0000196,000000
-116,0280BOVAR196
BOVAF197R$ 0,25R$ 0,250.06
00,130,250197,000000
-0.9617,16R$ 16,00BOVAR197
BOVAF198R$ 0,23R$ 0,230.05
-90,4170,120,230198,000000
-117,9660BOVAR198
BOVAF199R$ 1,89R$ 1,890.19
94,8450,210,420199,000000
-118,935R$ 15,23BOVAR199
BOVAF20R$ 1,17R$ 1,170.14
-31,9772,070,843,30200,00021,3910,7020,521
-0.7623,14R$ 23,14BOVAR20
BOVAF205R$ 1,20R$ 1,200.13
287,0970,980,551,40205,000000
-0.9525,069R$ 21,00BOVAR205
BOVAF210R$ 0,88R$ 0,880.1
-25,4240,060,120210,000000
-129,597R$ 27,02BOVAR210
BOVAF215R$ 0,90R$ 0,900.09
0000215,000000
-134,44R$ 33,50BOVAR215
BOVAF220R$ 2,00R$ 2,000.14
00,060,120220,000000
-139,285R$ 31,80BOVAR220
BOVAF225R$ 0,40R$ 0,400.05
00,020,030225,000000
-0.9744,356R$ 38,91BOVAR225
BOVAF230000
0000230,000000
-148,9750BOVAR230
BOVAF235000
0000235,000000
-153,820BOVAR235
BOVAF240000
0000240,000000
-158,6650BOVAR240
BOVAF245R$ 0,15R$ 0,150.02
00,060,110245,000000
-0.26154,178R$ 58,90BOVAR245
BOVAF250000
0000250,000000
-168,3550BOVAR250
BOVAF255000
0000255,000000
-173,2010BOVAR255
BOVAF260000
0000260,000000
-178,0460BOVAR260
BOVAF265000
0000265,000000
-182,8910BOVAR265
BOVAF270000
0000270,000000
-187,7360BOVAR270
BOVAF275000
0000275,000000
-192,5810BOVAR275
BOVAF280000
0000280,000000
-197,4260BOVAR280
BOVAF285000
0000285,000000
-1102,2710BOVAR285
BOVAF320000
00,0100,02320,000001,481
-0.96137,00R$ 137,00BOVAR320
BOVAF325000
00,0100,02325,000000
-1141,0320BOVAR325