Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:17

Search Icon
INÍCIO/BOVV11

BOVV11 IT NOW IBOV CI

    • R$ 189,66

    -3,76 arrow -1,944%

    • R$ 192,35

      Máxima

    • R$ 189,34

      Mínima

    • 52.186,00

      Volume

    • 07/05/26, 12:21:25

      Último Negócio

    • R$ 192,35

      Abertura

    • R$ 9,94

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 17,27%

      EWMA (1a)

    • 1,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVVI173CALLR$ 173,0031,91% ITM 94 d.u.29,590.7929,59000085.811,0016,6612.93AMERICANA73,34%
BOVVI183CALLR$ 183,0030,43% ATM 94 d.u.22,490.7122,49000065.221,006,6615.83AMERICANA64,07%
BOVVE198W2CALLR$ 198,00220,97% ATM 1 d.u.7,130.417,130000007.13AMERICANA35,38%
BOVVE200W2CALLR$ 200,00225,82% OTM 1 d.u.6,670.386,670000006.67AMERICANA32,97%
BOVVE161CALLR$ 161,00154,20% ITM 6 d.u.35,050.7935,050000028,666.39AMERICANA71,99%
BOVVQ165PUTR$ 165,0055,03% OTM 6 d.u.0,29-0.040,290000000.29EUROPÉIA5,11%
BOVVE167CALLR$ 167,00186,52% ITM 6 d.u.34,000.7234,000000022,6611.34AMERICANA62,13%
BOVVE173CALLR$ 173,0073,28% ITM 6 d.u.19,480.8219,480000016,662.82AMERICANA78,35%
BOVVE177CALLR$ 177,00113,37% ITM 6 d.u.20,430.6920,430000012,667.77AMERICANA62,75%
BOVVE180CALLR$ 180,00133,78% ITM 6 d.u.20,820.6420,82000009,6611.16EUROPÉIA56,55%
BOVVQ190PUTR$ 190,0034,05% ATM 6 d.u.3,85-0.483,85000000,343.51EUROPÉIA50,06%
BOVVE187W5CALLR$ 187,0030,72% ATM 16 d.u.8,130.638,13000002,665.47AMERICANA59,88%
BOVVF157CALLR$ 157,00126,30% ITM 30 d.u.50,370.7550,370000032,6617.71AMERICANA59,92%
BOVVF167CALLR$ 167,00101,71% ITM 30 d.u.39,260.7239,260000022,6616.6AMERICANA59,14%
BOVVF171CALLR$ 171,00103,06% ITM 30 d.u.37,290.737,290000018,6618.63AMERICANA56,24%
BOVVF179CALLR$ 179,0086,77% ITM 30 d.u.29,120.6529,120000010,6618.46AMERICANA53,79%
BOVVF181CALLR$ 181,0076,61% ATM 30 d.u.25,590.6425,59000008,6616.93AMERICANA54,11%
BOVVF189CALLR$ 189,0073,46% ATM 30 d.u.20,780.5820,78000000,6620.12AMERICANA47,93%
BOVVR191PUTR$ 191,006,87% ATM 30 d.u.1,10-0.361,10000001,340EUROPÉIA36,53%
BOVVF193CALLR$ 193,0069,80% ATM 30 d.u.18,010.5418,0100000018.01AMERICANA44,88%
BOVVR195PUTR$ 195,0039,38% ATM 30 d.u.11,55-0.5111,55000005,346.21EUROPÉIA56,29%
BOVVF199CALLR$ 199,0028,82% ATM 30 d.u.4,910.394,910000004.91AMERICANA35,29%
BOVVF219CALLR$ 219,0054,59% OTM 30 d.u.5,600.285,600000005.6AMERICANA21,90%
BOVVG152CALLR$ 152,0038,12% ITM 50 d.u.42,450.9442,450000037,664.79EUROPÉIA91,48%
BOVVG155CALLR$ 155,0062,19% ITM 50 d.u.44,000.8344,000000034,669.34AMERICANA75,27%
BOVVG177CALLR$ 177,0025,48% ITM 50 d.u.19,480.8119,480000012,666.82AMERICANA78,21%
BOVVG181CALLR$ 181,0024,91% ATM 50 d.u.16,400.7616,40000008,667.74AMERICANA72,52%
BOVVG183CALLR$ 183,0024,01% ATM 50 d.u.14,770.7414,77000006,668.11AMERICANA69,91%
BOVVI147CALLR$ 147,0033,64% ITM 94 d.u.50,650.9450,650000042,667.99AMERICANA91,52%
BOVVU155PUTR$ 155,0047,34% OTM 94 d.u.5,14-0.165,140000005.14EUROPÉIA23,54%
BOVVU157PUTR$ 157,0058,83% OTM 94 d.u.9,15-0.29,150000009.15EUROPÉIA31,51%
BOVVI159CALLR$ 159,0026,41% ITM 94 d.u.39,200.9339,2000,030,050030,668.54AMERICANA90,54%
BOVVI161CALLR$ 161,0043,17% ITM 94 d.u.41,610.8341,610000028,6612.95AMERICANA74,96%
BOVVU161PUTR$ 161,0012,43% OTM 94 d.u.0,0100,0100,020,030000.01EUROPÉIA0,29%
BOVVI163CALLR$ 163,0030,33% ITM 94 d.u.36,640.8836,640000026,669.98AMERICANA83,82%
BOVVI169CALLR$ 169,0040,67% ITM 94 d.u.35,270.7835,270000020,6614.61AMERICANA70,38%
BOVVI171CALLR$ 171,0041,14% ITM 94 d.u.34,110.7734,110000018,6615.45AMERICANA68,42%
BOVVI175CALLR$ 175,0052,32% ITM 94 d.u.35,890.7135,890000014,6621.23AMERICANA59,63%
BOVVI177CALLR$ 177,0033,34% ITM 94 d.u.27,390.7527,390000012,6614.73AMERICANA68,29%
BOVVI179CALLR$ 179,0059,08% ITM 94 d.u.36,450.6836,450000010,6625.79AMERICANA54,55%
BOVVI181CALLR$ 181,0037,83% ATM 94 d.u.26,650.726,65000008,6617.99AMERICANA61,66%
BOVVI185CALLR$ 185,0043,22% ATM 94 d.u.26,650.6626,65000004,6621.99AMERICANA55,80%
BOVVI189CALLR$ 189,0053,17% ATM 94 d.u.28,950.6328,95000000,6628.29AMERICANA49,91%
BOVVJ151CALLR$ 151,0049,64% ITM 113 d.u.53,050.8553,050000038,6614.39AMERICANA75,65%
BOVVL168CALLR$ 168,0037,07% ITM 157 d.u.41,960.841,960000021,6620.3EUROPÉIA70,71%
BOVVL190CALLR$ 190,0020,30% ATM 157 d.u.20,260.7220,2600000020.26EUROPÉIA66,07%
BOVVL210CALLR$ 210,008,37% OTM 157 d.u.3,300.393,30010,503,0018,00003.3EUROPÉIA36,35%
BOVVL225CALLR$ 225,008,10% OTM 157 d.u.0,460.080,4600,250,500000.46AMERICANA7,54%
BOVVL235CALLR$ 235,006,23% OTM 157 d.u.0,0100,010000000.01AMERICANA0,31%