Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/BOVV11

BOVV11 IT NOW IBOV CI

    • R$ 183,13

    -0,38 arrow -0,207%

    • R$ 185,92

      Máxima

    • R$ 182,91

      Mínima

    • 482.916,00

      Volume

    • 05/08/26, 17:17:00

      Último Negócio

    • R$ 185,14

      Abertura

    • R$ 88,60

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 16,95%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BOVVT167PUTR$ 167,0030,36% OTM 12 d.u.0,35-0.060,350000000.35EUROPÉIA7,32%
BOVVH171CALLR$ 171,0053,22% ITM 12 d.u.16,400.7616,400000012,134.27AMERICANA72,09%
BOVVH177CALLR$ 177,0039,91% ATM 12 d.u.10,500.6910,50000006,134.37AMERICANA66,22%
BOVVH197CALLR$ 197,0019,27% OTM 12 d.u.0,190.060,190000000.19AMERICANA5,37%
BOVVH181W4CALLR$ 181,0012,47% ATM 17 d.u.4,650.744,65000002,132.52AMERICANA73,10%
BOVVT181W4PUTR$ 181,0021,55% ATM 17 d.u.2,46-0.352,460000002.46EUROPÉIA36,78%
BOVVH183W4CALLR$ 183,0014,13% ATM 17 d.u.3,620.613,62000000,133.49AMERICANA59,49%
BOVVT183W4PUTR$ 183,0021,05% ATM 17 d.u.3,17-0.423,170000003.17EUROPÉIA44,19%
BOVVU155PUTR$ 155,0068,45% OTM 31 d.u.5,14-0.195,140000005.14EUROPÉIA26,07%
BOVVU157PUTR$ 157,0086,63% OTM 31 d.u.9,15-0.249,150000009.15EUROPÉIA34,19%
BOVVI159CALLR$ 159,0042,21% ITM 31 d.u.28,500.8728,500000024,134.37AMERICANA83,86%
BOVVU161PUTR$ 161,0015,34% OTM 31 d.u.0,0100,010000000.01EUROPÉIA0,39%
BOVVI163CALLR$ 163,0098,66% ITM 31 d.u.36,640.7136,640000020,1316.51AMERICANA58,31%
BOVVI165CALLR$ 165,0038,23% ITM 31 d.u.23,080.8323,080000018,134.95AMERICANA79,67%
BOVVI171CALLR$ 171,0034,38% ITM 31 d.u.17,860.7817,860000012,135.73AMERICANA73,91%
BOVVI173CALLR$ 173,0011,19% ITM 31 d.u.12,960.9712,960000010,132.83AMERICANA96,70%
BOVVI175CALLR$ 175,0032,08% ATM 31 d.u.14,580.7314,58000008,136.45AMERICANA68,78%
BOVVI177CALLR$ 177,0025,06% ATM 31 d.u.11,720.7311,72000006,135.59AMERICANA70,03%
BOVVI179CALLR$ 179,0030,30% ATM 31 d.u.11,600.6611,60000004,137.47AMERICANA62,25%
BOVVI181CALLR$ 181,0029,67% ATM 31 d.u.10,260.6210,26000002,138.13AMERICANA58,48%
BOVVU181PUTR$ 181,0029,43% ATM 31 d.u.5,20-0.375,200000005.2EUROPÉIA41,42%
BOVVI183CALLR$ 183,0015,09% ATM 31 d.u.5,540.635,54000000,135.41AMERICANA61,38%
BOVVI185CALLR$ 185,00102,76% ATM 31 d.u.26,650.5826,6500000026.65AMERICANA43,49%
BOVVI187CALLR$ 187,0028,95% ATM 31 d.u.6,990.56,990000006.99AMERICANA46,05%
BOVVI189CALLR$ 189,0029,32% ATM 31 d.u.6,220.466,220000006.22AMERICANA41,97%
BOVVJ151CALLR$ 151,0059,64% ITM 50 d.u.40,980.8340,980000032,138.85AMERICANA75,50%
BOVVJ167CALLR$ 167,0014,97% ITM 50 d.u.20,560.9620,560000016,134.43AMERICANA95,87%
BOVVV169PUTR$ 169,0020,75% OTM 50 d.u.1,00-0.121,000000001EUROPÉIA13,53%
BOVVV173PUTR$ 173,0021,01% OTM 50 d.u.1,70-0.181,700000001.7EUROPÉIA20,13%
BOVVJ175CALLR$ 175,0032,12% ATM 50 d.u.17,600.7217,60000008,139.47AMERICANA66,50%
BOVVV175PUTR$ 175,0027,65% ATM 50 d.u.3,80-0.263,800000003.8EUROPÉIA30,27%
BOVVV177PUTR$ 177,0028,64% ATM 50 d.u.4,70-0.34,700000004.7EUROPÉIA34,26%
BOVVJ181CALLR$ 181,0019,72% ATM 50 d.u.10,230.6810,23000002,138.1AMERICANA64,92%
BOVVJ189CALLR$ 189,0010,12% ATM 50 d.u.2,800.462,800000002.8AMERICANA44,03%
BOVVJ193CALLR$ 193,0015,46% OTM 50 d.u.3,000.363,000000003AMERICANA33,65%
BOVVK175CALLR$ 175,0029,78% ATM 73 d.u.20,000.7320,00000008,1311.87AMERICANA66,94%
BOVVK176CALLR$ 176,0020,99% ATM 73 d.u.16,550.7716,55000007,139.42EUROPÉIA73,51%
BOVVL162CALLR$ 162,0019,67% ITM 94 d.u.29,500.9329,500000021,138.37EUROPÉIA91,37%
BOVVL168CALLR$ 168,0033,31% ITM 94 d.u.28,370.7828,370000015,1313.24EUROPÉIA71,24%
BOVVL176CALLR$ 176,0023,19% ATM 94 d.u.19,490.7619,49000007,1312.36EUROPÉIA70,95%
BOVVL180CALLR$ 180,0025,39% ATM 94 d.u.17,750.6917,75000003,1314.62EUROPÉIA63,55%
BOVVL190CALLR$ 190,008,67% ATM 94 d.u.5,000.65,000000005EUROPÉIA57,68%
BOVVL192CALLR$ 192,0023,21% ATM 94 d.u.10,450.5310,4500000010.45EUROPÉIA47,51%
BOVVL200CALLR$ 200,0013,16% OTM 94 d.u.3,000.333,000000003EUROPÉIA29,69%
BOVVL210CALLR$ 210,009,08% OTM 94 d.u.0,250.060,2502,0004,00000.25EUROPÉIA5,24%
BOVVL225CALLR$ 225,0010,05% OTM 94 d.u.0,020.010,0201,5003,00000.02AMERICANA0,47%
BOVVL235CALLR$ 235,0013,84% OTM 94 d.u.0,050.010,050000000.05AMERICANA0,78%
BOVVP168PUTR$ 168,0014,88% OTM 174 d.u.0,72-0.070,720000000.72EUROPÉIA8,66%
BOVVP170PUTR$ 170,0015,12% OTM 174 d.u.0,95-0.090,950000000.95EUROPÉIA10,68%
BOVVP171PUTR$ 171,0014,71% OTM 174 d.u.0,95-0.090,950000000.95EUROPÉIA10,86%