B3SAQ147 - PUT de B3SA3 - Strike R$ 14,67 - Vencimento 16/05/2025

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de B3SAQ147. Para consultar os dados de outra opção utilize o menu.

	B3SAQ147 - Cotação não ajustada							B3SAQ147 - Volatilidade implícita					B3SA3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
16/05/2025	0,0100	0,0100	0,0500	0,0100	0,0700	69	22.860,00						14,6100	14,6400	14,7900	14,7700	14,9000
15/05/2025	0,0800	0,1800	0,1400	0,0900	0,1800	26	52.010,00	34,81	47,31	40,78	35,06	47,31	14,5400	14,6400	14,6900	14,7700	14,8700
14/05/2025	0,0600	0,1100	0,1700	0,2100	0,2800	70	47.140,00	31,81	41,50	37,11	31,81	42,37	14,4800	14,8900	14,7200	14,6500	15,1100
13/05/2025	0,1000	0,1900	0,1400	0,1000	0,1900	268	179.071,00	33,94	33,94	36,27	34,13	37,81	14,6500	14,7100	14,8700	14,9500	15,0100
12/05/2025	0,3000	0,3300	0,3300	0,3400	0,3400	8	3.710,00	28,25	29,87	31,16	28,50	35,03	14,2600	14,5100	14,4400	14,3600	14,5900

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

Strike	CALL	PUT
4,57	B3SAE457	B3SAQ457
4,67	B3SAE467	B3SAQ467
4,77	B3SAE477	B3SAQ477
4,87	B3SAE487	B3SAQ487
4,92	B3SAE497	B3SAQ497
4,97	B3SAE49	B3SAQ49
5,02	B3SAE502	B3SAQ502
5,22	B3SAE522	B3SAQ522
5,42	B3SAE542	B3SAQ542
5,62	B3SAE562	B3SAQ562
5,82	B3SAE582	B3SAQ582
5,92	B3SAE597	B3SAQ597
6,02	B3SAE602	B3SAQ602
6,22	B3SAE622	B3SAQ622
6,42	B3SAE642	B3SAQ642
6,62	B3SAE662	B3SAQ662
6,82	B3SAE682	B3SAQ682
6,92	B3SAE697	B3SAQ697
7,02	B3SAE707	B3SAQ707
7,22	B3SAE727	B3SAQ727
7,42	B3SAE747	B3SAQ747
7,52	B3SAE752	B3SAQ752
7,62	B3SAE767	B3SAQ767
7,72	B3SAE772	B3SAQ772
7,82	B3SAE787	B3SAQ787
7,92	B3SAE797	B3SAQ797
8,02	B3SAE807	B3SAQ807
8,12	B3SAE812	B3SAQ812
8,22	B3SAE827	B3SAQ827
8,32	B3SAE832	B3SAQ832
8,42	B3SAE847	B3SAQ847
8,52	B3SAE852	B3SAQ852
8,62	B3SAE867	B3SAQ867
8,72	B3SAE877	B3SAQ877
8,82	B3SAE887	B3SAQ887
8,92	B3SAE892	B3SAQ892
9,02	B3SAE907	B3SAQ907
9,12	B3SAE917	B3SAQ917
9,22	B3SAE927	B3SAQ927
9,32	B3SAE10	B3SAQ10
9,42	B3SAE947	B3SAQ947
9,52	B3SAE957	B3SAQ957
9,62	B3SAE967	B3SAQ967
9,72	B3SAE977	B3SAQ977
9,82	B3SAE987	B3SAQ987
9,92	B3SAE997	B3SAQ997
10,17	B3SAE102	B3SAQ102
10,27	B3SAE103	B3SAQ103
10,42	B3SAE104	B3SAQ104
10,67	B3SAE107	B3SAQ107
10,92	B3SAE109	B3SAQ109
11,17	B3SAE112	B3SAQ112
11,42	B3SAE114	B3SAQ114
11,67	B3SAE117	B3SAQ117
11,92	B3SAE119	B3SAQ119
12,17	B3SAE122	B3SAQ122
12,42	B3SAE124	B3SAQ124
12,67	B3SAE127	B3SAQ127
12,92	B3SAE129	B3SAQ129
13,17	B3SAE132	B3SAQ132
13,42	B3SAE134	B3SAQ134
13,67	B3SAE137	B3SAQ137
13,92	B3SAE139	B3SAQ139
14,17	B3SAE142	B3SAQ142
14,42	B3SAE144	B3SAQ144
14,67	B3SAE147	B3SAQ147
14,92	B3SAE149	B3SAQ149
15,17	B3SAE152	B3SAQ152
15,42	B3SAE155	B3SAQ155
15,67	B3SAE157	B3SAQ157
15,92	B3SAE159	B3SAQ159
16,17	B3SAE162	B3SAQ162
16,42	B3SAE165	B3SAQ165
16,67	B3SAE167	B3SAQ167
16,92	B3SAE169	B3SAQ169
17,17	B3SAE172	B3SAQ172
17,42	B3SAE174	B3SAQ174
17,67	B3SAE177	B3SAQ177
17,92	B3SAE179	B3SAQ179
18,17	B3SAE182	B3SAQ182
18,42	B3SAE184	B3SAQ184
18,67	B3SAE187	B3SAQ187
18,92	B3SAE189	B3SAQ189
19,17	B3SAE192	B3SAQ192
19,42	B3SAE194	B3SAQ194
19,67	B3SAE197	B3SAQ197
19,92	B3SAE199	B3SAQ199
20,17	B3SAE202	B3SAQ202
20,42	B3SAE204	B3SAQ204
20,67	B3SAE207	B3SAQ207
21,17	B3SAE212	B3SAQ212
21,67	B3SAE217	B3SAQ217
21,92	B3SAE219	B3SAQ219
22,17	B3SAE221	B3SAQ221
22,67	B3SAE226	B3SAQ226
23,17	B3SAE231	B3SAQ231
23,67	B3SAE236	B3SAQ236