Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/BOVV11

BOVV11 IT NOW IBOV CI

    • R$ 147,77

    0,39 arrow +0,265%

    • R$ 148,52

      Máxima

    • R$ 147,43

      Mínima

    • 197.835,00

      Volume

    • 16/09/25, 20:56:58

      Último Negócio

    • R$ 148,11

      Abertura

    • R$ 29,26

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 13,46%

      IV (1a)

    • 14,12%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVVU157PUTR$ 157,0035,47% ITM 3 d.u.9,15-0.939,15000024.418.600,009,230EUROPÉIA93,88%
BOVVI157CALLR$ 157,0032,05% OTM 3 d.u.0,100.050,100000266.870,0000.1AMERICANA4,40%
BOVVU137PUTR$ 137,0035,79% OTM 3 d.u.0,05-0.020,05-95,192%000133.435,0000.05EUROPÉIA2,51%
BOVVX145PUTR$ 146,0015,71% ATM 68 d.u.2,06-0.272,06000041.200,0002.06EUROPÉIA29,58%
BOVVI129CALLR$ 129,0054,82% ITM 3 d.u.19,000.9919,0053,846%00038.000,0018,770.23AMERICANA98,83%
BOVVI135CALLR$ 135,0036,77% ITM 3 d.u.13,000.9913,00169,71%00026.000,0012,770.23AMERICANA98,84%
BOVVI131CALLR$ 131,0048,72% ITM 3 d.u.17,000.9917,0028,788%00017.000,0016,770.23AMERICANA98,84%
BOVVJ150W2CALLR$ 150,0012,62% ATM 18 d.u.1,600.441,60000016.000,0001.6AMERICANA42,63%
BOVVV142W5PUTR$ 142,0013,27% ATM 33 d.u.0,40-0.110,40000015.999,6000.4EUROPÉIA12,31%
BOVVI133CALLR$ 133,0042,70% ITM 3 d.u.15,000.9915,0075,644%00015.000,0014,770.23AMERICANA98,84%
BOVVJ154W2CALLR$ 154,0015,88% ATM 18 d.u.0,830.230,8300008.300,0000.83AMERICANA21,91%
BOVVI127CALLR$ 127,0061,04% ITM 3 d.u.21,000.9921,0010,352%0006.300,0020,770.23AMERICANA98,82%
BOVVV138W2PUTR$ 138,0020,95% OTM 18 d.u.0,30-0.080,3000003.000,0000.3EUROPÉIA8,70%
BOVVV142W2PUTR$ 142,0013,86% ATM 18 d.u.0,23-0.090,2300002.300,0000.23EUROPÉIA9,55%
BOVVW137PUTR$ 137,0015,01% OTM 48 d.u.0,25-0.060,2500001.150,0000.25EUROPÉIA6,68%
BOVVV140W5PUTR$ 140,0014,46% OTM 33 d.u.0,30-0.080,300000899,7000.3EUROPÉIA9,15%
BOVVX136PUTR$ 136,0015,95% OTM 68 d.u.0,40-0.070,400000800,0000.4EUROPÉIA8,32%
BOVVX133PUTR$ 134,0015,08% OTM 68 d.u.0,20-0.040,200000590,0000.2EUROPÉIA4,88%
BOVVU120PUTR$ 120,0084,89% OTM 3 d.u.0,05-0.010,050000000.05EUROPÉIA1,33%
BOVVI123CALLR$ 123,0084,43% ITM 3 d.u.25,0630.9822,210000024,770AMERICANA97,51%
BOVVU123PUTR$ 123,0086,52% OTM 3 d.u.0,12-0.020,120000000.12EUROPÉIA2,79%
BOVVI125CALLR$ 125,00155,07% ITM 3 d.u.24,880.8624,880000022,772.11AMERICANA81,95%
BOVVU125PUTR$ 125,0087,52% OTM 3 d.u.0,20-0.030,200000000.2EUROPÉIA4,26%
BOVVU129PUTR$ 129,0080,73% OTM 3 d.u.0,31-0.050,310000000.31EUROPÉIA6,48%
BOVVU131PUTR$ 131,0085,10% OTM 3 d.u.0,57-0.090,570000000.57EUROPÉIA10,25%
BOVVU133PUTR$ 133,0076,69% OTM 3 d.u.0,56-0.090,560000000.56EUROPÉIA10,84%
BOVVU139PUTR$ 139,0084,73% OTM 3 d.u.1,96-0.231,960000001.96EUROPÉIA26,36%
BOVVU143PUTR$ 143,0099,41% ATM 3 d.u.4,10-0.364,100000004.1EUROPÉIA39,65%
BOVVI150CALLR$ 150,0030,76% ATM 3 d.u.1,150.351,150000001.15EUROPÉIA33,83%
BOVVU150PUTR$ 150,0044,66% ATM 3 d.u.4,00-0.64,00000002,231.77EUROPÉIA61,79%
BOVVI161CALLR$ 161,0082,86% OTM 3 d.u.1,320.191,320000001.32AMERICANA16,44%
BOVVU134W4PUTR$ 134,0035,47% OTM 8 d.u.0,20-0.050,200000000.2EUROPÉIA5,69%
BOVVU138W4PUTR$ 138,0036,19% OTM 8 d.u.0,60-0.120,600000000.6EUROPÉIA13,73%
BOVVU142W4PUTR$ 142,0015,68% ATM 8 d.u.0,10-0.060,100000000.1EUROPÉIA5,95%
BOVVI148W4CALLR$ 148,0011,45% ATM 8 d.u.1,400.551,400000001.4AMERICANA54,61%
BOVVJ158W2CALLR$ 158,0016,92% OTM 18 d.u.0,330.110,330000000.33AMERICANA9,72%
BOVVV125PUTR$ 125,0030,41% OTM 23 d.u.0,12-0.020,120000000.12EUROPÉIA2,84%
BOVVV127PUTR$ 127,0036,15% OTM 23 d.u.0,44-0.060,440000000.44EUROPÉIA7,48%
BOVVV131PUTR$ 131,0025,85% OTM 23 d.u.0,20-0.040,200000000.2EUROPÉIA4,89%
BOVVV133PUTR$ 133,0031,54% OTM 23 d.u.0,70-0.10,7000,2500,50000.7EUROPÉIA11,86%
BOVVV135PUTR$ 135,0023,43% OTM 23 d.u.0,33-0.070,330000000.33EUROPÉIA7,94%
BOVVV137PUTR$ 137,0018,52% OTM 23 d.u.0,20-0.060,200000000.2EUROPÉIA6,22%
BOVVV143PUTR$ 143,0025,91% ATM 23 d.u.2,00-0.272,000000002EUROPÉIA29,75%
BOVVJ147CALLR$ 147,007,97% ATM 23 d.u.3,000.763,00000000,772.23AMERICANA75,73%
BOVVV147PUTR$ 147,0022,53% ATM 23 d.u.2,85-0.392,850000002.85EUROPÉIA41,41%
BOVVJ155CALLR$ 155,0016,25% ATM 23 d.u.1,000.241,0000,5001,00001AMERICANA22,48%
BOVVJ161CALLR$ 161,0029,04% OTM 23 d.u.1,500.211,500000001.5AMERICANA18,78%
BOVVV130W4PUTR$ 130,0024,66% OTM 28 d.u.0,19-0.040,190000000.19EUROPÉIA4,52%
BOVVV140W4PUTR$ 140,0016,37% OTM 28 d.u.0,39-0.10,390000000.39EUROPÉIA10,98%
BOVVJ150W4CALLR$ 150,0013,84% ATM 28 d.u.2,680.52,680000002.68AMERICANA48,62%