Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/CBAV3

CBAV3 CBA ON

    • R$ 6,28

    0arrow +0%

    • R$ 6,32

      Máxima

    • R$ 6,14

      Mínima

    • 2.874.700,00

      Volume

    • 12/12/25, 19:25:11

      Último Negócio

    • R$ 6,24

      Abertura

    • R$ 17,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 57,00%

      Desvio Padrão (1a)

    • 57,86%

      IV (1a)

    • 54,30%

      EWMA (1a)

    • 1,19

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CBAVL600CALLR$ 6,0080,62% ATM 5 d.u.0,450.680,4550,00%000350,000,280.17AMERICANA64,34%
CBAVA640CALLR$ 6,4057,22% ATM 21 d.u.0,390.510,3914,706%0,2500,50292,0000.39AMERICANA44,77%
CBAVB640CALLR$ 6,4037,95% ATM 46 d.u.0,420.540,420000126,0000.42AMERICANA47,95%
CBAVL700CALLR$ 7,0084,30% OTM 5 d.u.0,080.20,0800,0400,0780,0000.08AMERICANA17,06%
CBAVM620PUTR$ 6,2065,82% ATM 21 d.u.0,40-0.410,40-23,077%00080,0000.4EUROPÉIA48,82%
CBAVA620CALLR$ 6,2059,19% ATM 21 d.u.0,500.590,5019,048%0,360,220,5050,000,080.42AMERICANA52,11%
CBAVX600PUTR$ 6,0079,17% ATM 5 d.u.0,15-0.310,1525,00%00015,0000.15EUROPÉIA35,33%
CBAVL620CALLR$ 6,2023,81% ATM 5 d.u.0,140.680,14000014,000,080.06AMERICANA67,09%
CBAVX340PUTR$ 3,40238,33% OTM 5 d.u.0,02-0.020,020000000.02EUROPÉIA4,77%
CBAVX350PUTR$ 3,50274,30% OTM 5 d.u.0,05-0.040,050000000.05EUROPÉIA9,23%
CBAVX360PUTR$ 3,60236,20% OTM 5 d.u.0,03-0.030,030000000.03EUROPÉIA6,50%
CBAVX370PUTR$ 3,70308,44% OTM 5 d.u.0,11-0.070,110000000.11EUROPÉIA15,71%
CBAVX375PUTR$ 3,75276,99% OTM 5 d.u.0,08-0.060,080000000.08EUROPÉIA12,86%
CBAVX380PUTR$ 3,80216,47% OTM 5 d.u.0,03-0.040,030000000.03EUROPÉIA6,63%
CBAVX400PUTR$ 4,00299,55% OTM 5 d.u.0,15-0.10,150000000.15EUROPÉIA19,37%
CBAVX430PUTR$ 4,30191,99% OTM 5 d.u.0,05-0.060,050000000.05EUROPÉIA10,12%
CBAVX440PUTR$ 4,40182,63% OTM 5 d.u.0,05-0.060,050000000.05EUROPÉIA10,31%
CBAVX450PUTR$ 4,50196,73% OTM 5 d.u.0,08-0.090,080000000.08EUROPÉIA14,15%
CBAVX460PUTR$ 4,60211,90% OTM 5 d.u.0,12-0.110,120000000.12EUROPÉIA18,34%
CBAVX480PUTR$ 4,80287,54% OTM 5 d.u.0,33-0.190,330000000.33EUROPÉIA32,01%
CBAVX490PUTR$ 4,90302,17% OTM 5 d.u.0,40-0.210,400000000.4EUROPÉIA35,34%
CBAVX50PUTR$ 5,00103,74% OTM 5 d.u.0,02-0.050,0200,1500,30000.02EUROPÉIA6,62%
CBAVX510PUTR$ 5,10127,51% OTM 5 d.u.0,06-0.10,060000000.06EUROPÉIA13,93%
CBAVX520PUTR$ 5,2098,20% OTM 5 d.u.0,03-0.070,0300,0300,05000.03EUROPÉIA9,45%
CBAVX530PUTR$ 5,30193,45% OTM 5 d.u.0,25-0.220,250000000.25EUROPÉIA31,00%
CBAVX540PUTR$ 5,4075,02% OTM 5 d.u.0,02-0.070,0200,090,020,15000.02EUROPÉIA8,07%
CBAVX550PUTR$ 5,5075,38% OTM 5 d.u.0,03-0.090,030000000.03EUROPÉIA11,12%
CBAVL610CALLR$ 6,1053,56% ATM 5 d.u.0,300.680,3000,030,05000,180.12EUROPÉIA64,88%
CBAVX610PUTR$ 6,1061,56% ATM 5 d.u.0,13-0.340,130000000.13EUROPÉIA37,38%
CBAVX620PUTR$ 6,20362,97% ATM 5 d.u.1,21-0.391,210000001.21EUROPÉIA58,92%
CBAVL630CALLR$ 6,3057,20% ATM 5 d.u.0,200.510,2000,2400,48000.2EUROPÉIA48,10%
CBAVX630PUTR$ 6,30189,83% ATM 5 d.u.0,67-0.450,67000000,020.65EUROPÉIA55,41%
CBAVX640PUTR$ 6,40230,69% ATM 5 d.u.0,87-0.460,87000000,120.75EUROPÉIA58,43%
CBAVL670CALLR$ 6,7031,12% OTM 5 d.u.0,010.080,010000000.01EUROPÉIA7,49%
CBAVX670PUTR$ 6,70175,82% ITM 5 d.u.0,86-0.550,86000000,420.44EUROPÉIA64,61%
CBAVX680PUTR$ 6,80197,20% ITM 5 d.u.1,00-0.551,00000000,520.48EUROPÉIA66,13%
CBAVL690CALLR$ 6,9077,33% OTM 5 d.u.0,080.220,080000000.08EUROPÉIA18,53%
CBAVX700PUTR$ 7,00156,93% ITM 5 d.u.1,00-0.641,0001,1502,3000,720.28EUROPÉIA72,24%
CBAVL710CALLR$ 7,1066,81% OTM 5 d.u.0,030.110,030000000.03EUROPÉIA9,28%
CBAVX710PUTR$ 7,10395,58% ITM 5 d.u.1,90-0.471,90000000,821.08EUROPÉIA68,94%
CBAVL720CALLR$ 7,2072,30% OTM 5 d.u.0,030.10,030000000.03AMERICANA8,57%
CBAVX750PUTR$ 7,50289,21% ITM 5 d.u.1,81-0.591,81000001,220.59EUROPÉIA73,67%
CBAVL780CALLR$ 7,8093,43% OTM 5 d.u.0,020.060,020000000.02AMERICANA4,52%
CBAVL900CALLR$ 9,00124,34% OTM 5 d.u.0,010.030,010000000.01AMERICANA1,67%
CBAVL980CALLR$ 9,80148,24% OTM 5 d.u.0,010.020,010000000.01AMERICANA1,31%
CBAVX980PUTR$ 9,80135,74% ITM 5 d.u.3,50-0.993,50000003,520EUROPÉIA99,20%
CBAVL990CALLR$ 9,90151,03% OTM 5 d.u.0,010.020,010000000.01EUROPÉIA1,27%
CBAVX990PUTR$ 9,90263,39% ITM 5 d.u.3,75-0.853,75000003,620.13EUROPÉIA92,00%
CBAVM395PUTR$ 3,9582,28% OTM 21 d.u.0,01-0.020,0100,3000,60000.01EUROPÉIA3,01%
CBAVM425PUTR$ 4,25133,32% OTM 21 d.u.0,15-0.110,150000000.15EUROPÉIA19,76%