Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BOVV11

BOVV11 IT NOW IBOV CI

    • R$ 153,55

    0,78 arrow +0,511%

    • R$ 153,74

      Máxima

    • R$ 153,00

      Mínima

    • 400.344,00

      Volume

    • 31/10/25, 17:17:00

      Último Negócio

    • R$ 153,37

      Abertura

    • R$ 61,46

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 19,98%

      IV (1a)

    • 12,93%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVVX166W1PUTR$ 166,0013,70% ITM 25 d.u.10,52-0.9310,52-1,313%000794.646,0012,450EUROPÉIA93,69%
BOVVX164W1PUTR$ 164,0017,43% ITM 25 d.u.9,12-0.839,12-1,405%000364.226,0010,450EUROPÉIA83,93%
BOVVL160CALLR$ 160,0022,51% ATM 35 d.u.3,600.413,6056,522%0,100,200232.200,0003.6AMERICANA37,56%
BOVVL149CALLR$ 149,0022,10% ATM 35 d.u.9,350.739,35211,667%000112.200,004,554.8EUROPÉIA70,66%
BOVVL147CALLR$ 148,0018,84% ATM 35 d.u.9,500.799,5035,521%00095.000,005,553.95AMERICANA77,23%
BOVVL129CALLR$ 130,0044,08% ITM 35 d.u.27,380.8927,3834,612%00087.616,0023,553.83AMERICANA85,11%
BOVVA135CALLR$ 136,0025,80% ITM 51 d.u.21,880.9121,88218.700,00%0,010,01087.520,0017,554.33AMERICANA88,77%
BOVVK151CALLR$ 151,0020,51% ATM 15 d.u.5,240.75,24249,333%00075.456,002,552.69AMERICANA67,88%
BOVVK149CALLR$ 149,0020,26% ATM 15 d.u.6,650.796,65329,032%00073.150,004,552.1AMERICANA77,05%
BOVVK146W2CALLR$ 146,0019,96% ITM 10 d.u.8,520.928,52146,957%00051.120,007,550.97AMERICANA91,59%
BOVVA14CALLR$ 140,0019,87% ITM 51 d.u.17,740.9217,7437,519%00044.350,0013,554.19AMERICANA90,03%
BOVVK148W2CALLR$ 148,0020,83% ATM 10 d.u.6,820.856,82162,308%00040.920,005,551.27AMERICANA83,91%
BOVVL136CALLR$ 136,0022,98% ITM 35 d.u.20,250.9520,2582,927%00040.500,0017,552.7AMERICANA94,35%
BOVVL1CALLR$ 152,005,26% ATM 35 d.u.4,370.934,37173,125%00030.590,001,552.82AMERICANA92,33%
BOVVA148CALLR$ 148,0013,88% ATM 51 d.u.10,150.8510,15000030.450,005,554.6AMERICANA83,65%
BOVVK152W2CALLR$ 152,0023,31% ATM 10 d.u.4,140.644,1464,286%00028.980,001,552.59AMERICANA62,04%
BOVVK150W4CALLR$ 150,0021,13% ATM 20 d.u.6,690.726,69377,857%00026.760,003,553.14AMERICANA70,42%
BOVVA15CALLR$ 150,0011,56% ATM 51 d.u.8,150.848,1549,541%00024.450,003,554.6AMERICANA82,38%
BOVVA138CALLR$ 138,0025,31% ITM 51 d.u.20,110.8920,1151,774%00020.110,0015,554.56AMERICANA86,69%
BOVVL14CALLR$ 140,0022,50% ITM 35 d.u.16,590.9116,5930,63%5,0010,00016.666,2013,553.04AMERICANA89,88%
BOVVK155CALLR$ 155,002,64% ATM 15 d.u.0,280.40,28-84,00%00016.380,0000.28AMERICANA39,69%
BOVVL158W1CALLR$ 158,009,60% ATM 25 d.u.0,900.310,9000002.250,0000.9AMERICANA29,69%
BOVVL164W1CALLR$ 164,0013,02% OTM 25 d.u.0,300.10,300000750,0000.3AMERICANA9,48%
BOVVX146W1PUTR$ 146,0014,41% OTM 25 d.u.0,25-0.080,25-16,667%000625,0000.25EUROPÉIA8,49%
BOVVX140W1PUTR$ 140,0017,94% OTM 25 d.u.0,10-0.030,1066,667%000250,0000.1EUROPÉIA3,33%
BOVVW132W1PUTR$ 132,0055,25% OTM 5 d.u.0,10-0.020,100000000.1EUROPÉIA2,63%
BOVVW142W1PUTR$ 142,0032,19% OTM 5 d.u.0,10-0.040,100000000.1EUROPÉIA3,93%
BOVVK156W1CALLR$ 156,0021,25% ATM 5 d.u.1,000.331,000000001AMERICANA32,36%
BOVVK168W1CALLR$ 168,0024,50% OTM 5 d.u.0,010.010,010000000.01AMERICANA0,54%
BOVVW130W2PUTR$ 130,0042,91% OTM 10 d.u.0,10-0.020,100000000.1EUROPÉIA2,47%
BOVVW132W2PUTR$ 132,0044,65% OTM 10 d.u.0,20-0.040,200000000.2EUROPÉIA4,33%
BOVVW136W2PUTR$ 136,0035,52% OTM 10 d.u.0,15-0.030,150000000.15EUROPÉIA3,98%
BOVVW140W2PUTR$ 140,0030,38% OTM 10 d.u.0,20-0.050,200000000.2EUROPÉIA5,69%
BOVVW142W2PUTR$ 142,0032,78% OTM 10 d.u.0,46-0.10,4600,010,020000.46EUROPÉIA10,68%
BOVVW144W2PUTR$ 144,0037,43% OTM 10 d.u.1,05-0.171,0500,010,020001.05EUROPÉIA18,59%
BOVVW146W2PUTR$ 146,0035,49% OTM 10 d.u.1,30-0.211,300000001.3EUROPÉIA22,64%
BOVVW148W2PUTR$ 148,0029,05% ATM 10 d.u.1,19-0.231,190000001.19EUROPÉIA24,31%
BOVVK156W2CALLR$ 156,007,90% ATM 10 d.u.0,360.250,360000000.36AMERICANA24,63%
BOVVK158W2CALLR$ 158,0011,58% ATM 10 d.u.0,290.160,290000000.29AMERICANA15,23%
BOVVK160W2CALLR$ 160,0011,79% ATM 10 d.u.0,100.060,100000000.1AMERICANA6,13%
BOVVK164W2CALLR$ 164,0020,61% OTM 10 d.u.0,200.070,200000000.2AMERICANA6,69%
BOVVW129PUTR$ 129,0036,83% OTM 15 d.u.0,10-0.020,100000000.1EUROPÉIA2,38%
BOVVW131PUTR$ 131,0034,14% OTM 15 d.u.0,10-0.020,100000000.1EUROPÉIA2,51%
BOVVW135PUTR$ 135,0044,10% OTM 15 d.u.0,75-0.090,750000000.75EUROPÉIA11,22%
BOVVW137PUTR$ 137,0037,97% OTM 15 d.u.0,59-0.090,590000000.59EUROPÉIA10,23%
BOVVW139PUTR$ 139,0026,79% OTM 15 d.u.0,20-0.050,200000000.2EUROPÉIA5,38%
BOVVW141PUTR$ 141,0023,88% OTM 15 d.u.0,20-0.050,200000000.2EUROPÉIA5,85%
BOVVW128W4PUTR$ 128,0033,46% OTM 20 d.u.0,10-0.020,100000000.1EUROPÉIA2,31%
BOVVW136W4PUTR$ 136,0025,97% OTM 20 d.u.0,15-0.030,150000000.15EUROPÉIA3,89%
BOVVW138W4PUTR$ 138,0024,90% OTM 20 d.u.0,20-0.040,200000000.2EUROPÉIA5,11%