Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/BOVA11

BOVA11 ISHARES BOVACI

    • R$ 165,42

    0,04 arrow +0,024%

    • R$ 165,73

      Máxima

    • R$ 164,61

      Mínima

    • 2.974.350,00

      Volume

    • 19/06/26, 18:39:57

      Último Negócio

    • R$ 165,35

      Abertura

    • R$ 491,57

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 17,47%

      IV (1a)

    • 17,52%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BOVAI9350R$ 74,961
000093,500000
000BOVAU935
BOVAI9450R$ 73,991
000094,500000
000BOVAU945
BOVAI9550R$ 73,021
000095,500000
000BOVAU955
BOVAI9650R$ 72,051
000096,500000
000BOVAU965
BOVAI9750R$ 71,091
000097,500000
000BOVAU975
BOVAI9850R$ 70,121
000098,500000
000BOVAU985
BOVAI990R$ 43,60R$ 69,641
000099,0000,010,010
00,02R$ 0,02BOVAU990
BOVAI9950R$ 69,151
000099,500000
000BOVAU995
BOVAI10R$ 67,98R$ 68,671
0000100,0000,010,01100,00
00,02R$ 0,02BOVAU10
BOVAI1010R$ 67,701
0000101,000000
000BOVAU101
BOVAI1030R$ 65,771
0000103,000000
000BOVAU103
BOVAI1040R$ 64,801
0000104,000000
000BOVAU104
BOVAI1050R$ 63,831
0000105,0000,010,010
00,02R$ 0,02BOVAU105
BOVAI106R$ 62,84R$ 62,861
0000106,000000
000BOVAU106
BOVAI1070R$ 61,901
0000107,000000
000BOVAU107
BOVAI1080R$ 60,931
0000108,000000
000BOVAU108
BOVAI1090R$ 59,961
0000109,000000
000BOVAU109
BOVAI1R$ 67,01R$ 67,010.86
0000110,0000,010,010
00,02R$ 0,02BOVAU1
BOVAI1110R$ 58,021
0000111,000000
00,02R$ 0,02BOVAU111
BOVAI1120R$ 57,061
0000112,0000,010,010
00,02R$ 0,02BOVAU112
BOVAI113R$ 64,98R$ 64,980.85
0000113,0000,020,010
00,02R$ 0,02BOVAU113
BOVAI114R$ 55,95R$ 55,950.96
0000114,0000,020,010
00,03R$ 0,03BOVAU114
BOVAI2R$ 54,13R$ 54,151
0000115,0000,020,010
00,03R$ 0,03BOVAU2
BOVAI3R$ 54,23R$ 54,230.95
0000116,0000,020,010
00,03R$ 0,03BOVAU3
BOVAI4R$ 54,16R$ 54,160.92
0000117,0000,020,010
00,03R$ 0,03BOVAU4
BOVAI5R$ 53,91R$ 53,910.91
0000118,0000,020,010
-0.050,95R$ 0,95BOVAU5
BOVAI119R$ 53,31R$ 53,310.9
0000119,0000,020,010
-0.010,04R$ 0,04BOVAU119
BOVAI12R$ 48,75R$ 49,321
0000120,0000,020,010
-0.010,05R$ 0,05BOVAU12
BOVAI6R$ 53,29R$ 53,290.87
0000121,0000,020,01-10,00
-0.010,09R$ 0,09BOVAU6
BOVAI7R$ 47,97R$ 47,970.96
0000122,0000,020,010
000BOVAU7
BOVAI8R$ 55,50R$ 55,500.83
0000123,0000,020,010
000BOVAU8
BOVAI124R$ 46,26R$ 46,260.95
0000124,0000,030,020
00,01R$ 0,01BOVAU124
BOVAI125R$ 46,93R$ 46,930.9
0000125,0000,020,010
-0.010,10R$ 0,10BOVAU125
BOVAI126R$ 44,48R$ 44,480.94
0000126,0000,020,010
-0.030,30R$ 0,30BOVAU126
BOVAI127R$ 0,50R$ 42,541
0000127,0000,020,010
-0.020,22R$ 0,22BOVAU127
BOVAI128R$ 44,05R$ 44,050.89
0000128,0000,020,010
-0.020,25R$ 0,25BOVAU128
BOVAI129R$ 42,96R$ 42,960.89
0000129,0000,020,010
-0.040,50R$ 0,50BOVAU129
BOVAI130R$ 40,53R$ 40,530.94
0000130,0000,030,020
-0.030,24R$ 0,24BOVAU130
BOVAI67R$ 49,81R$ 49,810.79
0000131,000000
000BOVAU67
BOVAI66R$ 37,30R$ 37,711
0000132,000000
000BOVAU66
BOVAI570R$ 36,741
0000133,000000
-0.060,75R$ 0,75BOVAU57
BOVAI35R$ 40,25R$ 40,250.84
0000134,000000
000BOVAU35
BOVAI135R$ 35,92R$ 35,920.92
015,0030,000135,001,200,200,700
-0.030,23R$ 0,23BOVAU135
BOVAI56R$ 37,78R$ 37,780.84
0000136,000000
000BOVAU56
BOVAI60R$ 36,35R$ 36,350.85
0000137,0000,050,030
000BOVAU60
BOVAI59R$ 32,00R$ 32,000.98
0000138,0000,020,010
000BOVAU59
BOVAI58R$ 32,30R$ 32,300.9
0000139,0000,040,020
-0.050,41R$ 0,41BOVAU58
BOVAI140R$ 29,44R$ 29,971
-0,2371,252,500140,0000,030,020
-0.050,48R$ 0,48BOVAU140
BOVAI141R$ 33,10R$ 33,100.83
016,35032,70141,0000,010,010
-0.060,53R$ 0,53BOVAU141
BOVAI142R$ 29,43R$ 29,430.9
0000142,0000,010,010
-0.050,41R$ 0,41BOVAU142
BOVAI143R$ 32,90R$ 32,900.79
0000143,0000,010,010
-0.050,44R$ 0,44BOVAU143
BOVAI144R$ 25,53R$ 26,101
-32,335000144,0000,010,010
-0.060,50R$ 0,50BOVAU144
BOVAI145R$ 25,15R$ 25,150.99
-48,208000145,0000,050,03-21,429
-0.060,55R$ 0,55BOVAU145
BOVAI146R$ 25,00R$ 25,000.91
0000146,0000,030,020
-0.070,55R$ 0,55BOVAU146
BOVAI147R$ 26,20R$ 26,200.83
0000147,0000,020,010
-0.070,57R$ 0,57BOVAU147
BOVAI148R$ 26,90R$ 26,900.79
0000148,0000,010,010
-0.070,60R$ 0,60BOVAU148
BOVAI149R$ 20,00R$ 21,261
0000149,0000,010,010
-0.080,67R$ 0,67BOVAU149
BOVAI150R$ 21,00R$ 21,000.91
-10,141000150,0000,050,03-36,364
-0.070,49R$ 0,49BOVAU150
BOVAI65R$ 50,89R$ 50,890.7
0000151,000000
-0.040,21R$ 0,21BOVAU65
BOVAI64R$ 20,50R$ 20,500.83
0000152,000000
-0.030,12R$ 0,12BOVAU64
BOVAI63R$ 17,93R$ 17,930.92
-3,446000153,0000,210,110
-0.060,31R$ 0,31BOVAU63
BOVAI62R$ 18,63R$ 18,630.82
0000154,0000,010,010
-0.050,21R$ 0,21BOVAU62
BOVAI61R$ 16,80R$ 16,800.85
0000155,0000,210,110
-0.110,81R$ 0,81BOVAU61
BOVAI55R$ 15,50R$ 15,500.87
-12,082000156,0000,080,040
-0.040,12R$ 0,12BOVAU55
BOVAI54R$ 16,70R$ 16,700.76
0000157,0000,010,01-93,333
-0.010,03R$ 0,03BOVAU54
BOVAI31R$ 13,90R$ 13,900.83
0000158,0000,010,010
-0.090,45R$ 0,45BOVAU31
BOVAI53R$ 14,00R$ 14,000.77
00,010,010159,000000
-0.130,75R$ 0,75BOVAU53
BOVAI32R$ 12,44R$ 12,440.79
0000160,0000,200,109,91
-0.242,44R$ 2,44BOVAU32
BOVAI52R$ 11,94R$ 11,940.76
0000161,0001,991,000
-0.242,20R$ 2,20BOVAU52
BOVAI30R$ 13,20R$ 13,200.69
019,00038,00162,0000,050,030
-0.070,21R$ 0,21BOVAU30
BOVAI51R$ 13,40R$ 13,400.66
0000163,000000
-0.313,88R$ 3,88BOVAU51
BOVAI50R$ 9,86R$ 9,860.69
-12,199000164,0000,360,180
-0.120,36R$ 0,36BOVAU50
BOVAI49R$ 9,29R$ 9,290.67
-12,193000165,0000022,812
-0.343,93R$ 3,93BOVAU49
BOVAI48R$ 8,00R$ 8,000.66
-7,728000166,0000,010,010
-0.271,35R$ 1,35BOVAU48
BOVAI47R$ 7,69R$ 7,690.62
0000167,000000
-0.384,13R$ 4,13BOVAU47
BOVAI46R$ 6,97R$ 6,970.6
-13,308000168,00000-0,20
-0.414,99R$ 4,99BOVAU46
BOVAI40R$ 8,55R$ 8,550.56
0000169,0020,00010,000
-0.435,85R$ 5,85BOVAU40
BOVAI39R$ 6,33R$ 6,330.54
-0,1587,50015,00170,007,502,505,000
-0.466,00R$ 6,00BOVAU39
BOVAI38R$ 5,95R$ 5,950.52
0000171,0000036,842
-0.486,50R$ 6,50BOVAU38
BOVAI37R$ 5,27R$ 5,270.49
-7,544000172,000000
-0.516,00R$ 6,00BOVAU37
BOVAI34R$ 11,69R$ 11,690.51
0000173,000000
-0.556,09R$ 6,09BOVAU34
BOVAI36R$ 3,00R$ 3,000.41
0000174,000000
-0.558,15R$ 8,15BOVAU36
BOVAI43R$ 5,12R$ 5,120.43
0000175,000000
-0.636,50R$ 6,50BOVAU43
BOVAI42R$ 4,60R$ 4,600.41
02,5005,00176,000000
-0.68,97R$ 8,97BOVAU42
BOVAI41R$ 10,74R$ 10,740.47
0000177,00000-0,102
-0.629,80R$ 9,80BOVAU41
BOVAI45R$ 4,50R$ 4,500.38
00,010,010178,000000
-0.6410,75R$ 10,75BOVAU45
BOVAI44R$ 8,73R$ 8,730.44
0000179,000000
-0.759,34R$ 9,34BOVAU44
BOVAI180R$ 2,53R$ 2,530.29
-4,5281,252,500180,00000-3,71
-0.6911,68R$ 11,68BOVAU180
BOVAI181R$ 13,01R$ 13,010.46
0000181,000000
-0.7910,95R$ 10,95BOVAU181
BOVAI182R$ 2,10R$ 2,100.25
0000182,0030,00015,000
-0.7313,17R$ 13,17BOVAU182
BOVAI183R$ 4,79R$ 4,790.34
0000183,000000
-0.813,039R$ 7,36BOVAU183
BOVAI184R$ 11,30R$ 11,300.43
0000184,000000
-112,604R$ 12,60BOVAU184
BOVAI185R$ 0,90R$ 0,900.15
02,2504,50185,0006,003,0015,556
-0.7715,60R$ 15,60BOVAU185
BOVAI186R$ 1,20R$ 1,200.17
-25,00000186,000000
-114,539R$ 14,00BOVAU186
BOVAI187R$ 1,50R$ 1,500.18
4,895000187,000000,174
-0.817,23R$ 17,23BOVAU187
BOVAI188R$ 0,50R$ 0,500.09
00,380,750188,0005,512,760
-0.9116,898R$ 15,61BOVAU188
BOVAI189R$ 0,41R$ 0,410.08
00,200,400189,000000
-117,442R$ 13,00BOVAU189
BOVAI190R$ 1,00R$ 1,000.14
00,780,051,50190,0025,00012,500
-118,409R$ 16,99BOVAU190
BOVAI191R$ 1,15R$ 1,150.14
0000191,000000
-119,377R$ 16,59BOVAU191
BOVAI192R$ 1,10R$ 1,100.14
00,280,550192,000000
-0.8621,51R$ 15,11BOVAU192
BOVAI193R$ 0,71R$ 0,710.1
0000193,0000045,325
-0.8722,38R$ 22,38BOVAU193
BOVAI194R$ 0,87R$ 0,870.11
0000194,000000
-122,28R$ 15,77BOVAU194
BOVAI195R$ 0,56R$ 0,560.08
00,210,410195,000000
-123,247R$ 21,17BOVAU195
BOVAI196R$ 0,12R$ 0,120.03
0000196,000000
-124,215R$ 14,34BOVAU196
BOVAI197R$ 0,90R$ 0,900.11
0000197,000000
-125,1820BOVAU197
BOVAI198R$ 0,61R$ 0,610.08
00,050,100198,000000
-126,150BOVAU198
BOVAI199R$ 4,74R$ 4,740.26
0000199,000000
-127,117R$ 17,00BOVAU199
BOVAI200R$ 0,40R$ 0,400.06
-4,7620,530,051,00200,000000
-128,085R$ 26,50BOVAU200
BOVAI205R$ 0,43R$ 0,430.06
00,010,020205,000000
-132,922R$ 24,23BOVAU205
BOVAI210R$ 0,17R$ 0,170.03
-15,00000210,000000
-137,760BOVAU210
BOVAI215R$ 2,43R$ 2,430.15
0000215,000000
-0.9543,00R$ 43,00BOVAU215
BOVAI220R$ 1,78R$ 1,780.12
0000220,000000
-0.9448,112R$ 45,11BOVAU220
BOVAI225R$ 2,99R$ 2,990.16
00,010,010225,000000
-0.8854,066R$ 52,00BOVAU225
BOVAI230R$ 2,14R$ 2,140.12
0000230,000000
-0.6770,249R$ 32,41BOVAU230
BOVAI235000
0000235,000000
-161,9480BOVAU235
BOVAI240R$ 2,00R$ 2,000.11
0000240,000000
-166,786R$ 65,79BOVAU240
BOVAI245R$ 1,40R$ 1,400.08
0000245,000000
-171,6230BOVAU245
BOVAI250R$ 0,02R$ 0,020
0000250,000000
-176,4610BOVAU250
BOVAI255000
0000255,000000
-181,2980BOVAU255
BOVAI260000
0000260,000000
-186,1360BOVAU260
BOVAI265000
0000265,000000
-190,9740BOVAU265
BOVAI270R$ 0,02R$ 0,020
0000270,000000
-195,8110BOVAU270
BOVAI275000
0000275,000000
-1100,6490BOVAU275
BOVAI280000
0000280,000000
-1105,4870BOVAU280
BOVAI285000
0000285,000000
-1110,3240BOVAU285
BOVAI290000
0000290,000000
-1115,1620BOVAU290
BOVAI295000
0000295,000000
-1119,9990BOVAU295
BOVAI300000
0000300,000000
-1124,8370BOVAU300
BOVAI305000
0000305,000000
-1129,6750BOVAU305
BOVAI310000
0000310,000000
-1134,5120BOVAU310
BOVAI315000
0000315,000000
-1139,350BOVAU315
BOVAI320000
0000320,000000
-1144,1870BOVAU320
BOVAI325R$ 0,01R$ 0,010
0000325,000000
-1149,025R$ 120,37BOVAU325
BOVAI335000
0000335,000000
-1158,700BOVAU335
BOVAI345000
0000345,000000
-1168,3760BOVAU345
BOVAI355000
0000355,000000
-1178,0510BOVAU355
BOVAI365000
0000365,000000
-1187,7260BOVAU365
BOVAI375000
0000375,000000
-1197,4010BOVAU375
BOVAI385000
0000385,000000
-1207,0760BOVAU385
BOVAI395000
0000395,000000
-1216,7520BOVAU395
BOVAI405000
0000405,000000
-1226,4270BOVAU405
BOVAI415000
0000415,000000
-1236,1020BOVAU415
BOVAI425000
0000425,000000
-1245,7770BOVAU425
BOVAI435000
0000435,000000
-1255,4530BOVAU435
BOVAI445000
0000445,000000
-1265,1280BOVAU445