Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 157,50

    1,31 arrow +0,839%

    • R$ 158,12

      Máxima

    • R$ 156,19

      Mínima

    • 3.439.207,00

      Volume

    • 12/12/25, 19:35:33

      Último Negócio

    • R$ 156,61

      Abertura

    • R$ 560,90

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 17,02%

      IV (1a)

    • 14,62%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BOVAC700R$ 58,77R$ 89,841
000070,000,0100,010
00,02R$ 0,02BOVAO700
BOVAC7100R$ 88,881
000071,000000
00,01R$ 0,01BOVAO710
BOVAC7200R$ 87,911
000072,000000
00,01R$ 0,01BOVAO720
BOVAC7300R$ 86,941
000073,000000
00,01R$ 0,01BOVAO730
BOVAC7400R$ 85,981
000074,000000
00,01R$ 0,01BOVAO740
BOVAC750R$ 54,10R$ 85,011
000075,000,0100,010
00,01R$ 0,01BOVAO750
BOVAC7600R$ 84,041
000076,000000
00,01R$ 0,01BOVAO760
BOVAC7700R$ 83,081
000077,000000
00,01R$ 0,01BOVAO770
BOVAC7800R$ 82,111
000078,0010,0005,000
00,02R$ 0,02BOVAO780
BOVAC7850R$ 81,631
000078,500000
000BOVAO785
BOVAC7900R$ 81,141
000079,000000
00,04R$ 0,04BOVAO790
BOVAC7950R$ 80,661
000079,500000
00,02R$ 0,02BOVAO795
BOVAC800R$ 57,96R$ 80,181
000080,000,020,010,020
00,02R$ 0,02BOVAO800
BOVAC8050R$ 79,691
000080,500000
00,02R$ 0,02BOVAO805
BOVAC8100R$ 79,211
000081,000000
00,01R$ 0,01BOVAO810
BOVAC8150R$ 78,731
000081,500000
000BOVAO815
BOVAC8200R$ 78,241
000082,008,000,014,010
00,04R$ 0,04BOVAO820
BOVAC8300R$ 77,281
000083,0000,010,010
00,01R$ 0,01BOVAO830
BOVAC8400R$ 76,311
000084,000000
00,01R$ 0,01BOVAO840
BOVAC850R$ 37,16R$ 75,351
000085,000,030,010,020
00,02R$ 0,02BOVAO850
BOVAC8600R$ 74,381
000086,000000
00,01R$ 0,01BOVAO860
BOVAC8700R$ 73,411
000087,000000
00,01R$ 0,01BOVAO870
BOVAC880R$ 34,06R$ 72,451
000088,000000
00,01R$ 0,01BOVAO880
BOVAC890R$ 39,88R$ 71,481
000089,0000,010,010
00,01R$ 0,01BOVAO890
BOVAC900R$ 38,80R$ 70,511
000090,000,030,010,02-33,333
00,02R$ 0,02BOVAO900
BOVAC9950R$ 61,331
000099,500,0100,010
00,01R$ 0,01BOVAO995
BOVAC100R$ 55,69R$ 60,851
0000100,000,060,030,05-33,333
00,04R$ 0,04BOVAO100
BOVAC110R$ 48,33R$ 51,181
0000110,000,620,040,33-88,00
00,03R$ 0,03BOVAO110
BOVAC111R$ 18,10R$ 50,221
0,111000111,000,0100,010
00,01R$ 0,01BOVAO111
BOVAC112R$ 45,03R$ 49,251
0000112,0000,030,020
-0.010,08R$ 0,08BOVAO112
BOVAC113R$ 15,87R$ 48,281
-0,251000113,000,0100,010
00,01R$ 0,01BOVAO113
BOVAC114R$ 44,38R$ 47,321
0000114,0000,010,010
00,01R$ 0,01BOVAO114
BOVAC115R$ 45,27R$ 46,351
020,0040,000115,000,650,080,370
-0.010,09R$ 0,09BOVAO115
BOVAC116R$ 13,03R$ 45,381
-0,762000116,000,0100,010
00,01R$ 0,01BOVAO116
BOVAC117R$ 11,94R$ 44,421
-1,241000117,000,0100,010
00,01R$ 0,01BOVAO117
BOVAC118R$ 43,23R$ 43,451
4,169000118,0000,010,010
-0.010,12R$ 0,12BOVAO118
BOVAC119R$ 41,72R$ 42,481
3,833000119,0000,010,010
-0.030,30R$ 0,30BOVAO119
BOVAC120R$ 40,44R$ 41,521
0000120,0000,050,030
-0.010,12R$ 0,12BOVAO120
BOVAC121R$ 43,95R$ 43,950.87
0000121,0000,020,010
-0.030,30R$ 0,30BOVAO121
BOVAC122R$ 38,89R$ 39,581
3,762000122,000,690,020,360
-0.050,59R$ 0,59BOVAO122
BOVAC123R$ 32,32R$ 38,621
0000123,000000
-0.030,27R$ 0,27BOVAO123
BOVAC124R$ 32,95R$ 37,651
0000124,0000,040,020
-0.040,39R$ 0,39BOVAO124
BOVAC125R$ 35,93R$ 36,681
6,333000125,0000,110,060
-0.020,13R$ 0,13BOVAO125
BOVAC126R$ 34,80R$ 35,721
0000126,000000
-0.122,50R$ 2,50BOVAO126
BOVAC127R$ 33,01R$ 34,751
0000127,0000,030,020
-0.040,33R$ 0,33BOVAO127
BOVAC128R$ 34,13R$ 34,130.96
3,581000128,0000,020,010
-0.050,61R$ 0,61BOVAO128
BOVAC129R$ 32,60R$ 32,821
4,554000129,0000,010,010
-0.040,39R$ 0,39BOVAO129
BOVAC1R$ 30,75R$ 31,851
1,75415,3530,700130,0000,040,020
-0.040,36R$ 0,36BOVAO1
BOVAC130R$ 28,99R$ 30,891
0000131,001,800,060,930
-0.050,43R$ 0,43BOVAO130
BOVAC132R$ 28,00R$ 29,921
0000132,0000,100,050
-0.030,23R$ 0,23BOVAO132
BOVAC133R$ 25,00R$ 28,951
020,00040,00133,000000
-0.040,31R$ 0,31BOVAO133
BOVAC134R$ 26,00R$ 27,991
0000134,0000,210,110
-0.030,21R$ 0,21BOVAO134
BOVAC135R$ 26,10R$ 27,021
-1,0996,7613,520135,0000,220,110
-0.060,51R$ 0,51BOVAO135
BOVAC136R$ 29,48R$ 29,480.83
19,0635,6211,230136,000000
-0.060,54R$ 0,54BOVAO136
BOVAC137R$ 24,16R$ 25,091
0000137,000000
-0.050,42R$ 0,42BOVAO137
BOVAC138R$ 24,46R$ 24,460.95
2,98924,6023,7525,45138,000000
-0.090,88R$ 0,88BOVAO138
BOVAC139R$ 22,20R$ 23,151
0000139,0000,400,200
-0.070,55R$ 0,55BOVAO139
BOVAC140R$ 20,20R$ 22,191
2,029,5919,180140,0000,290,14-22,50
-0.080,62R$ 0,62BOVAO140
BOVAC3R$ 19,90R$ 21,221
0000141,0000,020,010
-0.090,73R$ 0,73BOVAO3
BOVAC141R$ 20,00R$ 20,251
5,208000142,00000-17,526
-0.090,80R$ 0,80BOVAO141
BOVAC143R$ 19,12R$ 19,291
7,416000143,000000
-0.321,85R$ 21,85BOVAO143
BOVAC144R$ 17,75R$ 18,321
05,1910,370144,003,960,612,290
-0.131,20R$ 1,20BOVAO144
BOVAC145R$ 18,52R$ 18,520.87
6,437000145,0000,250,130
-0.151,49R$ 1,49BOVAO145
BOVAC146R$ 17,10R$ 17,100.9
9,195000146,00000-29,496
-0.120,98R$ 0,98BOVAO146
BOVAC147R$ 16,40R$ 16,400.87
0,613000147,001,7200,86-27,907
-0.141,24R$ 1,24BOVAO147
BOVAC148R$ 13,50R$ 14,451
0000148,0000,600,300
-0.192,10R$ 2,10BOVAO148
BOVAC149R$ 13,69R$ 13,690.95
0000149,000005,929
-0.222,68R$ 2,68BOVAO149
BOVAC150R$ 13,00R$ 13,000.9
4,257,50015,00150,002,810,051,43-38,645
-0.181,54R$ 1,54BOVAO150
BOVAC151R$ 13,95R$ 13,950.77
0000151,0000,050,030
-0.232,57R$ 2,57BOVAO151
BOVAC152R$ 11,61R$ 11,610.84
-9,4380,010,010152,0000,200,100
-0.263,17R$ 3,17BOVAO152
BOVAC153R$ 11,10R$ 11,100.8
-1,77000153,0000,310,160
-0.262,90R$ 2,90BOVAO153
BOVAC154R$ 10,45R$ 10,450.77
0,481000154,006,160,053,11-16,00
-0.262,52R$ 2,52BOVAO154
BOVAC4R$ 10,30R$ 10,300.72
9,5740,030,050155,006,000,053,03-9,816
-0.292,94R$ 2,94BOVAO4
BOVAC156R$ 8,96R$ 8,960.72
-3,1350,030,050156,000000
-0.323,50R$ 3,50BOVAO156
BOVAC157R$ 9,26R$ 9,260.67
16,4780,030,050157,000000
-0.333,42R$ 3,42BOVAO157
BOVAC158R$ 8,23R$ 8,230.65
11,8210,030,050158,0001,800,90-6,378
-0.364,11R$ 4,11BOVAO158
BOVAC5R$ 10,30R$ 10,300.6
01,503,000159,00000-20,037
-0.384,35R$ 4,35BOVAO5
BOVAC15R$ 7,10R$ 7,100.6
3,652,004,000160,000004,478
-0.362,10R$ 2,10BOVAO15
BOVAC161R$ 8,77R$ 8,770.56
0000161,000000
-0.413,10R$ 3,10BOVAO161
BOVAC162R$ 6,39R$ 6,390.54
22,18000162,000000
-0.3933,00R$ 33,00BOVAO162
BOVAC163R$ 4,30R$ 4,300.51
0000163,000000
-0.493,64R$ 3,64BOVAO163
BOVAC164R$ 5,22R$ 5,220.49
3,366000164,000000
-0.499,32R$ 9,32BOVAO164
BOVAC165R$ 4,85R$ 4,850.46
0000165,000000
-0.519,50R$ 9,50BOVAO165
BOVAC166000
0000166,000000
-12,9430BOVAO166
BOVAC167R$ 4,84R$ 4,840.43
0000167,000000
-0.5510,49R$ 10,49BOVAO167
BOVAC16R$ 3,36R$ 3,360.38
3,385000168,0003,001,50-14,408
-0.746,00R$ 6,00BOVAO16
BOVAC169R$ 2,86R$ 2,860.34
0000169,00000-6,625
-0.649,02R$ 9,02BOVAO169
BOVAC170R$ 2,97R$ 2,970.33
6,452000170,00000-17,428
-0.679,76R$ 9,76BOVAO170
BOVAC171R$ 2,62R$ 2,620.31
-3,676000171,000000
-17,776R$ 7,71BOVAO171
BOVAC172000
0000172,000000
-18,7420BOVAO172
BOVAC173000
0000173,000000
-19,7090BOVAO173
BOVAC175000
0000175,000000
-111,6420BOVAO175
BOVAC176R$ 1,59R$ 1,590.21
01,2702,54176,000000
-0.7415,20R$ 15,20BOVAO176
BOVAC177R$ 1,77R$ 1,770.21
00,250,500177,000000
-113,5750BOVAO177
BOVAC178R$ 1,78R$ 1,780.21
0000178,000000
-114,5420BOVAO178
BOVAC179R$ 1,20R$ 1,200.16
0000179,000000
-115,5080BOVAO179
BOVAC180R$ 1,20R$ 1,200.16
1,6951,160,511,80180,000000
-0.8917,129R$ 16,20BOVAO180
BOVAC181R$ 0,38R$ 0,380.08
00,9101,81181,000000
-117,4410BOVAO181
BOVAC182R$ 0,93R$ 0,930.13
00,9101,82182,000000
-118,4080BOVAO182
BOVAC183R$ 0,35R$ 0,350.07
00,9201,83183,000000
-119,3740BOVAO183
BOVAC184R$ 0,83R$ 0,830.12
01,000,151,84184,00000-6,408
-0.8621,47R$ 21,47BOVAO184
BOVAC215000
01,0802,15215,000000
-150,3030BOVAO215