B3SAV152 - PUT de B3SA3 - Strike R$ 15,22 - Vencimento 17/10/2025

Grade de opções de B3SA3
Simular estratégia com B3SAV152
Gráficos 2d e 3d de B3SAV152 na calculadora Black & Scholes

* 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 B3SAV152. Para consultar os dados de outra opção utilize o menu.

B3SAV152 - Cotação não ajustadaB3SAV152 - Volatilidade implícitaB3SA3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
04/09/20251,97001,97001,97001,97001,97001788,0032,9232,9232,9232,9232,9212,920012,960013,050013,090013,1600
03/09/20252,06002,06002,06002,06002,0600110.300,0033,5333,5333,5333,5333,5312,650012,740012,940012,950013,1400
28/08/20251,85001,85001,85001,85001,85001185,0031,6131,6131,6131,6131,6112,670012,780013,130013,030013,3000
20/08/20252,50002,50002,54002,65002,650023.560,0032,6432,6433,9135,3435,3412,220012,530012,380012,330012,5700
18/08/20251,71001,74001,73001,71001,740024.338,0028,1930,1329,2728,1930,1313,140013,150013,250013,160013,3800

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

Vencimento

StrikeCALLPUT
0,07B3SAJ700B3SAV700
0,12B3SAJ120B3SAV120
0,17B3SAJ170B3SAV170
0,22B3SAJ220B3SAV220
0,27B3SAJ270B3SAV270
0,32B3SAJ320B3SAV320
0,37B3SAJ370B3SAV370
0,42B3SAJ420B3SAV420
0,47B3SAJ470B3SAV470
0,52B3SAJ520B3SAV520
0,57B3SAJ570B3SAV570
0,62B3SAJ620B3SAV620
0,67B3SAJ670B3SAV670
0,72B3SAJ720B3SAV720
0,77B3SAJ770B3SAV770
0,82B3SAJ820B3SAV820
0,87B3SAJ870B3SAV870
0,92B3SAJ920B3SAV920
0,97B3SAJ970B3SAV970
1,02B3SAJ101B3SAV101
1,07B3SAJ10B3SAV10
1,12B3SAJ111B3SAV111
1,17B3SAJ11B3SAV11
1,22B3SAJ12B3SAV12
1,27B3SAJ127B3SAV127
1,32B3SAJ131B3SAV131
1,37B3SAJ13B3SAV13
1,42B3SAJ141B3SAV141
1,47B3SAJ146B3SAV146
1,52B3SAJ151B3SAV151
1,57B3SAJ157B3SAV157
1,62B3SAJ162B3SAV162
1,67B3SAJ166B3SAV166
1,72B3SAJ171B3SAV171
1,77B3SAJ176B3SAV176
1,82B3SAJ181B3SAV181
1,87B3SAJ18B3SAV18
1,92B3SAJ191B3SAV191
1,97B3SAJ19B3SAV19
2,02B3SAJ201B3SAV201
2,07B3SAJ20B3SAV20
2,12B3SAJ211B3SAV211
2,17B3SAJ21B3SAV21
2,22B3SAJ221B3SAV221
2,27B3SAJ22B3SAV22
2,32B3SAJ231B3SAV231
2,37B3SAJ23B3SAV23
2,42B3SAJ241B3SAV241
2,47B3SAJ24B3SAV24
2,52B3SAJ251B3SAV251
2,57B3SAJ25B3SAV25
2,62B3SAJ261B3SAV261
2,67B3SAJ26B3SAV26
2,72B3SAJ271B3SAV271
2,77B3SAJ277B3SAV277
2,82B3SAJ28B3SAV28
2,87B3SAJ287B3SAV287
2,92B3SAJ292B3SAV292
2,97B3SAJ297B3SAV297
3,02B3SAJ302B3SAV302
3,07B3SAJ307B3SAV307
3,12B3SAJ312B3SAV312
3,17B3SAJ317B3SAV317
3,22B3SAJ322B3SAV322
3,27B3SAJ327B3SAV327
3,32B3SAJ332B3SAV332
3,37B3SAJ337B3SAV337
3,42B3SAJ342B3SAV342
3,47B3SAJ347B3SAV347
3,52B3SAJ352B3SAV352
3,57B3SAJ357B3SAV357
3,62B3SAJ362B3SAV362
3,67B3SAJ367B3SAV367
3,72B3SAJ372B3SAV372
3,77B3SAJ377B3SAV377
3,82B3SAJ382B3SAV382
3,87B3SAJ387B3SAV387
3,92B3SAJ392B3SAV392
3,97B3SAJ397B3SAV397
4,02B3SAJ402B3SAV402
4,07B3SAJ407B3SAV407
4,12B3SAJ412B3SAV412
4,17B3SAJ417B3SAV417
4,22B3SAJ422B3SAV422
4,27B3SAJ427B3SAV427
4,32B3SAJ432B3SAV432
4,37B3SAJ437B3SAV437
4,42B3SAJ442B3SAV442
4,47B3SAJ447B3SAV447
4,52B3SAJ452B3SAV452
4,57B3SAJ457B3SAV457
4,62B3SAJ462B3SAV462
4,67B3SAJ467B3SAV467
4,72B3SAJ472B3SAV472
4,77B3SAJ477B3SAV477
4,82B3SAJ482B3SAV482
4,87B3SAJ487B3SAV487
4,92B3SAJ492B3SAV492
4,97B3SAJ497B3SAV497
5,02B3SAJ502B3SAV502
5,12B3SAJ512B3SAV512
5,22B3SAJ522B3SAV522
5,32B3SAJ532B3SAV532
5,42B3SAJ542B3SAV542
5,52B3SAJ552B3SAV552
5,62B3SAJ562B3SAV562
5,72B3SAJ572B3SAV572
5,82B3SAJ582B3SAV582
5,92B3SAJ592B3SAV592
6,02B3SAJ602B3SAV602
6,12B3SAJ612B3SAV612
6,22B3SAJ622B3SAV622
6,32B3SAJ632B3SAV632
6,42B3SAJ642B3SAV642
6,52B3SAJ658B3SAV658
6,62B3SAJ662B3SAV662
6,72B3SAJ678B3SAV678
6,82B3SAJ682B3SAV682
6,92B3SAJ692B3SAV692
7,02B3SAJ702B3SAV702
7,12B3SAJ712B3SAV712
7,22B3SAJ722B3SAV722
7,32B3SAJ732B3SAV732
7,42B3SAJ742B3SAV742
7,52B3SAJ752B3SAV752
7,62B3SAJ762B3SAV762
7,72B3SAJ772B3SAV772
7,82B3SAJ782B3SAV782
7,92B3SAJ803B3SAV803
8,02B3SAJ802B3SAV802
8,12B3SAJ812B3SAV812
8,22B3SAJ822B3SAV822
8,32B3SAJ832B3SAV832
8,42B3SAJ842B3SAV842
8,52B3SAJ868B3SAV868
8,62B3SAJ862B3SAV862
8,72B3SAJ872B3SAV872
8,82B3SAJ882B3SAV882
8,92B3SAJ892B3SAV892
9,02B3SAJ902B3SAV902
9,12B3SAJ912B3SAV912
9,22B3SAJ922B3SAV922
9,32B3SAJ932B3SAV932
9,42B3SAJ942B3SAV942
9,52B3SAJ952B3SAV952
9,62B3SAJ962B3SAV962
9,72B3SAJ972B3SAV972
9,82B3SAJ982B3SAV982
9,92B3SAJ992B3SAV992
10,22B3SAJ102B3SAV102
10,47B3SAJ104B3SAV104
10,72B3SAJ107B3SAV107
10,97B3SAJ109B3SAV109
11,22B3SAJ112B3SAV112
11,47B3SAJ114B3SAV114
11,72B3SAJ117B3SAV117
11,97B3SAJ119B3SAV119
12,22B3SAJ122B3SAV122
12,47B3SAJ124B3SAV124
12,72B3SAJ128B3SAV128
12,97B3SAJ129B3SAV129
13,22B3SAJ132B3SAV132
13,47B3SAJ134B3SAV134
13,72B3SAJ137B3SAV137
13,97B3SAJ139B3SAV139
14,22B3SAJ142B3SAV142
14,47B3SAJ150B3SAV150
14,72B3SAJ147B3SAV147
14,97B3SAJ149B3SAV149
15,22B3SAJ152B3SAV152
15,47B3SAJ160B3SAV160
15,72B3SAJ158B3SAV158
15,97B3SAJ159B3SAV159
16,22B3SAJ163B3SAV163
16,47B3SAJ17B3SAV17
16,72B3SAJ167B3SAV167
16,97B3SAJ169B3SAV169
17,22B3SAJ172B3SAV172
17,47B3SAJ174B3SAV174
17,72B3SAJ177B3SAV177
17,97B3SAJ179B3SAV179
18,22B3SAJ182B3SAV182
18,47B3SAJ184B3SAV184
18,72B3SAJ187B3SAV187
18,97B3SAJ189B3SAV189
19,22B3SAJ192B3SAV192
19,47B3SAJ194B3SAV194
19,72B3SAJ197B3SAV197
19,97B3SAJ199B3SAV199
20,22B3SAJ202B3SAV202
20,47B3SAJ204B3SAV204
20,72B3SAJ207B3SAV207
20,97B3SAJ209B3SAV209
21,22B3SAJ212B3SAV212
21,47B3SAJ214B3SAV214
21,72B3SAJ217B3SAV217
21,97B3SAJ219B3SAV219
22,22B3SAJ222B3SAV222
22,47B3SAJ224B3SAV224
22,72B3SAJ227B3SAV227
22,97B3SAJ229B3SAV229
23,22B3SAJ232B3SAV232
23,47B3SAJ234B3SAV234
23,72B3SAJ237B3SAV237
23,97B3SAJ239B3SAV239
24,22B3SAJ242B3SAV242
24,47B3SAJ244B3SAV244
24,72B3SAJ247B3SAV247
24,97B3SAJ249B3SAV249
25,22B3SAJ252B3SAV252
25,47B3SAJ254B3SAV254
25,72B3SAJ257B3SAV257
25,97B3SAJ259B3SAV259
26,22B3SAJ262B3SAV262
26,47B3SAJ264B3SAV264
26,72B3SAJ267B3SAV267
26,97B3SAJ269B3SAV269
27,22B3SAJ272B3SAV272
27,47B3SAJ274B3SAV274
27,72B3SAJ27B3SAV27
27,97B3SAJ279B3SAV279
28,22B3SAJ282B3SAV282
28,47B3SAJ284B3SAV284
28,72B3SAJ286B3SAV286
28,97B3SAJ289B3SAV289
29,22B3SAJ29B3SAV29
29,47B3SAJ294B3SAV294
29,72B3SAJ296B3SAV296
29,97B3SAJ299B3SAV299
30,22B3SAJ30B3SAV30
30,47B3SAJ304B3SAV304
30,72B3SAJ306B3SAV306
30,97B3SAJ309B3SAV309
31,22B3SAJ31B3SAV31
31,47B3SAJ314B3SAV314
31,72B3SAJ316B3SAV316
31,97B3SAJ319B3SAV319
32,22B3SAJ32B3SAV32
32,47B3SAJ324B3SAV324
32,72B3SAJ326B3SAV326
32,97B3SAJ329B3SAV329
33,47B3SAJ334B3SAV334
33,97B3SAJ339B3SAV339
34,47B3SAJ344B3SAV344
34,97B3SAJ349B3SAV349
35,47B3SAJ354B3SAV354
35,97B3SAJ359B3SAV359
36,47B3SAJ364B3SAV364
36,97B3SAJ369B3SAV369
37,47B3SAJ374B3SAV374
37,97B3SAJ379B3SAV379
38,47B3SAJ384B3SAV384
38,97B3SAJ389B3SAV389
39,47B3SAJ394B3SAV394
39,97B3SAJ399B3SAV399
40,47B3SAJ404B3SAV404
40,97B3SAJ409B3SAV409
41,47B3SAJ414B3SAV414
41,97B3SAJ419B3SAV419
42,47B3SAJ424B3SAV424
42,97B3SAJ429B3SAV429
43,47B3SAJ434B3SAV434
43,97B3SAJ439B3SAV439
44,47B3SAJ444B3SAV444
44,97B3SAJ449B3SAV449
45,47B3SAJ454B3SAV454
45,97B3SAJ459B3SAV459
46,47B3SAJ464B3SAV464
46,97B3SAJ469B3SAV469
47,47B3SAJ474B3SAV474
47,97B3SAJ479B3SAV479
48,47B3SAJ484B3SAV484
48,97B3SAJ489B3SAV489
49,47B3SAJ494B3SAV494
49,97B3SAJ499B3SAV499
50,72B3SAJ507B3SAV507
51,72B3SAJ517B3SAV517
52,72B3SAJ527B3SAV527
53,72B3SAJ537B3SAV537
54,72B3SAJ547B3SAV547
55,72B3SAJ557B3SAV557
56,72B3SAJ567B3SAV567
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade