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/CBAV3

CBAV3 CBA ON

    • R$ 5,19

    -0,02 arrow -0,384%

    • R$ 5,28

      Máxima

    • R$ 5,08

      Mínima

    • 3.789.700,00

      Volume

    • 31/10/25, 18:38:27

      Último Negócio

    • R$ 5,28

      Abertura

    • R$ 19,51

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 58,00%

      Desvio Padrão (1a)

    • 48,61%

      IV (1a)

    • 57,25%

      EWMA (1a)

    • 1,40

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CBAVX700PUTR$ 7,0042,99% ITM 35 d.u.1,70-0.951,701,19%1,651,002,304.930,001,810EUROPÉIA96,67%
CBAVL50CALLR$ 5,0038,53% ATM 35 d.u.0,450.680,45-37,50%0,020,0302.205,000,190.26AMERICANA62,31%
CBAVL550CALLR$ 5,5054,39% OTM 35 d.u.0,330.460,330000858,0000.33EUROPÉIA38,27%
CBAVX50PUTR$ 5,0042,75% ATM 35 d.u.0,20-0.330,20-4,762%0,050,100720,0000.2EUROPÉIA39,44%
CBAVK630CALLR$ 6,3055,56% OTM 15 d.u.0,030.10,03-40,00%0,1000,20496,0000.03EUROPÉIA7,49%
CBAVL700CALLR$ 7,0055,68% OTM 35 d.u.0,050.110,0525,00%0,090,030,15416,0000.05AMERICANA7,24%
CBAVK430CALLR$ 4,3058,91% ITM 15 d.u.0,950.920,9515,854%1,000,012,00380,000,890.06AMERICANA90,16%
CBAVK550CALLR$ 5,5061,04% OTM 15 d.u.0,200.40,2000,260,010,50240,0000.2EUROPÉIA34,01%
CBAVX510PUTR$ 5,1060,13% ATM 35 d.u.0,37-0.390,3700,2000,4074,0000.37EUROPÉIA48,14%
CBAVW500PUTR$ 5,0058,77% ATM 15 d.u.0,19-0.350,19-17,391%0,140,070,2019,0000.19EUROPÉIA40,42%
CBAVL620CALLR$ 6,2049,41% OTM 35 d.u.0,110.220,11-8,333%0,030,05011,0000.11AMERICANA16,86%
CBAVW300PUTR$ 3,00171,89% OTM 15 d.u.0,07-0.060,070000000.07EUROPÉIA13,23%
CBAVW305PUTR$ 3,05154,11% OTM 15 d.u.0,05-0.050,050000000.05EUROPÉIA10,63%
CBAVW310PUTR$ 3,10142,62% OTM 15 d.u.0,04-0.050,0400,0100,01000.04EUROPÉIA9,19%
CBAVW315PUTR$ 3,15138,96% OTM 15 d.u.0,04-0.050,040000000.04EUROPÉIA9,24%
CBAVW320PUTR$ 3,20135,36% OTM 15 d.u.0,04-0.050,0400,1000,20000.04EUROPÉIA9,30%
CBAVW330PUTR$ 3,3097,81% OTM 15 d.u.0,01-0.020,0100,0400,08000.01EUROPÉIA3,51%
CBAVW335PUTR$ 3,35159,42% OTM 15 d.u.0,10-0.090,1000,1000,20000.1EUROPÉIA17,08%
CBAVW340PUTR$ 3,40173,20% OTM 15 d.u.0,14-0.110,140000000.14EUROPÉIA20,96%
CBAVW345PUTR$ 3,4589,53% OTM 15 d.u.0,01-0.020,0100,1300,25000.01EUROPÉIA3,63%
CBAVW350PUTR$ 3,5098,61% OTM 15 d.u.0,02-0.040,0200,1000,20000.02EUROPÉIA6,06%
CBAVK360CALLR$ 3,60131,32% ITM 15 d.u.1,700.911,70000001,590.11AMERICANA84,27%
CBAVW360PUTR$ 3,60139,46% OTM 15 d.u.0,10-0.10,1000,130,010,24000.1EUROPÉIA17,68%
CBAVW370PUTR$ 3,7087,06% OTM 15 d.u.0,02-0.040,0200,010,020000.02EUROPÉIA6,38%
CBAVK380CALLR$ 3,80212,72% ITM 15 d.u.1,790.811,79000001,390.4AMERICANA63,91%
CBAVW380PUTR$ 3,80120,08% OTM 15 d.u.0,09-0.110,0900,0400,07000.09EUROPÉIA17,26%
CBAVW390PUTR$ 3,9066,36% OTM 15 d.u.0,01-0.030,010000000.01EUROPÉIA4,16%
CBAVK395CALLR$ 3,95156,59% ITM 15 d.u.1,500.821,50000001,240.26EUROPÉIA70,67%
CBAVW395PUTR$ 3,9573,26% OTM 15 d.u.0,02-0.050,0200,0500,09000.02EUROPÉIA6,92%
CBAVW400PUTR$ 4,00127,23% OTM 15 d.u.0,15-0.150,150000000.15EUROPÉIA23,92%
CBAVW405PUTR$ 4,05244,93% OTM 15 d.u.0,59-0.230,590000000.59EUROPÉIA44,86%
CBAVW410PUTR$ 4,10246,84% OTM 15 d.u.0,62-0.240,620000000.62EUROPÉIA45,89%
CBAVW420PUTR$ 4,20180,17% OTM 15 d.u.0,40-0.240,400000000.4EUROPÉIA39,00%
CBAVW430PUTR$ 4,30100,99% OTM 15 d.u.0,14-0.180,140000000.14EUROPÉIA25,09%
CBAVK455CALLR$ 4,5563,40% ITM 15 d.u.0,750.840,75000000,640.11EUROPÉIA79,49%
CBAVW455PUTR$ 4,5554,93% OTM 15 d.u.0,05-0.130,050000000.05EUROPÉIA16,53%
CBAVK475CALLR$ 4,7575,48% ITM 15 d.u.0,650.730,65000000,440.21EUROPÉIA66,68%
CBAVW475PUTR$ 4,75137,94% OTM 15 d.u.0,45-0.320,4500,2300,45000.45EUROPÉIA45,30%
CBAVK480CALLR$ 4,8098,64% ITM 15 d.u.0,720.680,72000000,390.33AMERICANA59,34%
CBAVK490CALLR$ 4,90106,58% ITM 15 d.u.0,700.650,7000,020,03000,290.41AMERICANA54,81%
CBAVK500CALLR$ 5,0054,81% ATM 15 d.u.0,400.660,4000,430,250,6000,190.21AMERICANA60,64%
CBAVK520CALLR$ 5,20106,48% ATM 15 d.u.0,550.560,5500,010,010000.55AMERICANA45,72%
CBAVW520PUTR$ 5,20116,52% ATM 15 d.u.0,57-0.440,5700,3000,6000,010.56EUROPÉIA54,84%
CBAVW550PUTR$ 5,5044,82% ITM 15 d.u.0,39-0.660,39000000,310.08EUROPÉIA69,65%
CBAVK600CALLR$ 6,0061,12% OTM 15 d.u.0,080.20,0800,010,020000.08AMERICANA15,98%
CBAVW600PUTR$ 6,0031,45% ITM 15 d.u.0,77-0.960,77000000,810EUROPÉIA96,62%
CBAVK134CALLR$ 13,50164,47% OTM 15 d.u.0,010.020,010000000.01AMERICANA0,52%
CBAVW134PUTR$ 13,50250,37% ITM 15 d.u.8,334-0.898,09000008,310EUROPÉIA96,84%
CBAVX340PUTR$ 3,4069,87% OTM 35 d.u.0,02-0.030,0200,010,010000.02EUROPÉIA5,90%
CBAVX350PUTR$ 3,5080,97% OTM 35 d.u.0,05-0.060,0500,0300,05000.05EUROPÉIA11,23%