BBASD301 - CALL de BBAS3 - Strike R$ 30,27 - Vencimento 17/04/2026

* 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 BBASD301. Para consultar os dados de outra opção utilize o menu.

	BBASD301 - Cotação não ajustada							BBASD301 - Volatilidade implícita					BBAS3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
31/03/2026	0,01	0,01	0,01	0,01	0,01	1	6,00	51,75	51,75	51,75	51,75	51,75	22,45	22,72	22,89	23,00	23,22
30/03/2026	0,01	0,01	0,01	0,01	0,01	2	6,00	54,75	54,75	54,75	54,75	54,75	22,32	22,90	22,51	22,40	23,07
27/03/2026	0,01	0,01	0,01	0,02	0,02	12	4.521,00	49,63	50,37	54,02	55,19	55,19	22,52	22,99	22,74	22,66	22,99
25/03/2026	0,02	0,02	0,02	0,02	0,02	3	58,00	41,37	41,37	42,39	43,19	43,19	23,73	23,81	24,03	23,86	24,32
24/03/2026	0,01	0,02	0,01	0,01	0,02	2	20,00	41,00	42,37	41,37	41,00	42,37	23,40	23,83	23,60	23,65	23,96

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

Vencimento

Strike	CALL	PUT
7,43	BBASD743	BBASP743
7,63	BBASD763	BBASP763
7,83	BBASD783	BBASP783
8,03	BBASD803	BBASP803
8,23	BBASD823	BBASP823
8,33	BBASD833	BBASP833
8,43	BBASD843	BBASP843
8,53	BBASD853	BBASP853
8,63	BBASD863	BBASP863
8,73	BBASD873	BBASP873
8,83	BBASD883	BBASP883
8,93	BBASD893	BBASP893
9,03	BBASD903	BBASP903
9,13	BBASD913	BBASP913
9,23	BBASD923	BBASP923
9,33	BBASD933	BBASP933
9,43	BBASD943	BBASP943
9,53	BBASD953	BBASP953
9,63	BBASD963	BBASP963
9,67	BBASD991	BBASP991
9,83	BBASD983	BBASP983
9,93	BBASD993	BBASP993
10,02	BBASD102	BBASP102
10,33	BBASD103	BBASP103
10,52	BBASD107	BBASP107
10,83	BBASD108	BBASP108
11,02	BBASD112	BBASP112
11,33	BBASD113	BBASP113
11,52	BBASD117	BBASP117
11,83	BBASD118	BBASP118
12,02	BBASD122	BBASP122
12,33	BBASD123	BBASP123
12,52	BBASD127	BBASP127
12,83	BBASD128	BBASP128
13,02	BBASD132	BBASP132
13,27	BBASD135	BBASP135
13,52	BBASD137	BBASP137
13,83	BBASD138	BBASP138
14,02	BBASD142	BBASP142
14,33	BBASD143	BBASP143
14,52	BBASD147	BBASP147
14,83	BBASD148	BBASP148
15,02	BBASD152	BBASP152
15,33	BBASD153	BBASP153
15,52	BBASD157	BBASP157
15,83	BBASD158	BBASP158
16,02	BBASD162	BBASP162
16,27	BBASD16	BBASP16
16,33	BBASD163	BBASP163
16,52	BBASD167	BBASP167
16,77	BBASD170	BBASP170
17,02	BBASD172	BBASP172
17,33	BBASD173	BBASP173
17,52	BBASD177	BBASP177
17,77	BBASD180	BBASP180
18,02	BBASD182	BBASP182
18,27	BBASD186	BBASP186
18,52	BBASD187	BBASP187
18,77	BBASD18	BBASP18
18,83	BBASD188	BBASP188
19,02	BBASD192	BBASP192
19,27	BBASD19	BBASP19
19,33	BBASD193	BBASP193
19,52	BBASD197	BBASP197
19,77	BBASD200	BBASP200
20,02	BBASD202	BBASP202
20,27	BBASD205	BBASP205
20,52	BBASD208	BBASP208
20,77	BBASD211	BBASP211
21,02	BBASD213	BBASP213
21,27	BBASD216	BBASP216
21,52	BBASD218	BBASP218
21,77	BBASD221	BBASP221
22,02	BBASD223	BBASP223
22,27	BBASD226	BBASP226
22,52	BBASD228	BBASP228
22,77	BBASD231	BBASP231
23,02	BBASD232	BBASP232
23,27	BBASD235	BBASP235
23,52	BBASD237	BBASP237
23,77	BBASD241	BBASP241
24,02	BBASD242	BBASP242
24,27	BBASD5	BBASP5
24,52	BBASD247	BBASP247
24,77	BBASD251	BBASP251
25,02	BBASD252	BBASP252
25,27	BBASD256	BBASP256
25,52	BBASD257	BBASP257
25,77	BBASD264	BBASP264
26,02	BBASD262	BBASP262
26,27	BBASD269	BBASP269
26,52	BBASD267	BBASP267
26,77	BBASD270	BBASP270
27,02	BBASD272	BBASP272
27,27	BBASD27	BBASP27
27,52	BBASD277	BBASP277
27,77	BBASD276	BBASP276
27,83	BBASD278	BBASP278
28,02	BBASD282	BBASP282
28,27	BBASD28	BBASP28
28,33	BBASD283	BBASP283
28,52	BBASD287	BBASP287
28,77	BBASD288	BBASP288
29,02	BBASD292	BBASP292
29,27	BBASD295	BBASP295
29,52	BBASD297	BBASP297
29,77	BBASD29	BBASP29
29,83	BBASD298	BBASP298
30,02	BBASD302	BBASP302
30,27	BBASD301	BBASP301
30,33	BBASD303	BBASP303
30,52	BBASD307	BBASP307
30,77	BBASD30	BBASP30
30,83	BBASD308	BBASP308
31,02	BBASD312	BBASP312
31,27	BBASD311	BBASP311
31,33	BBASD313	BBASP313
31,52	BBASD317	BBASP317
31,77	BBASD31	BBASP31
31,83	BBASD318	BBASP318
32,02	BBASD322	BBASP322
32,27	BBASD32	BBASP32
32,33	BBASD323	BBASP323
32,52	BBASD327	BBASP327
32,77	BBASD326	BBASP326
32,83	BBASD328	BBASP328
33,02	BBASD332	BBASP332
33,27	BBASD33	BBASP33
33,33	BBASD333	BBASP333
33,52	BBASD337	BBASP337
33,83	BBASD338	BBASP338
34,02	BBASD342	BBASP342
34,33	BBASD343	BBASP343
34,52	BBASD347	BBASP347
34,83	BBASD348	BBASP348
35,02	BBASD350	BBASP350
35,33	BBASD353	BBASP353
35,52	BBASD355	BBASP355
35,83	BBASD358	BBASP358
36,02	BBASD360	BBASP360
36,33	BBASD363	BBASP363
36,52	BBASD365	BBASP365
36,83	BBASD368	BBASP368
37,02	BBASD370	BBASP370
37,33	BBASD373	BBASP373
37,52	BBASD375	BBASP375
37,83	BBASD378	BBASP378
38,02	BBASD380	BBASP380
38,33	BBASD383	BBASP383
38,52	BBASD385	BBASP385
38,83	BBASD388	BBASP388
39,02	BBASD390	BBASP390
39,33	BBASD393	BBASP393
39,52	BBASD395	BBASP395
39,83	BBASD398	BBASP398
40,02	BBASD400	BBASP400
40,33	BBASD403	BBASP403
40,52	BBASD405	BBASP405
40,83	BBASD408	BBASP408
41,02	BBASD410	BBASP410
41,33	BBASD413	BBASP413
41,52	BBASD415	BBASP415
41,83	BBASD418	BBASP418
42,02	BBASD420	BBASP420
42,33	BBASD423	BBASP423
42,52	BBASD425	BBASP425
42,83	BBASD428	BBASP428
43,02	BBASD430	BBASP430
43,33	BBASD433	BBASP433
43,52	BBASD435	BBASP435
43,83	BBASD438	BBASP438
44,02	BBASD440	BBASP440
44,33	BBASD443	BBASP443
44,52	BBASD445	BBASP445
45,02	BBASD450	BBASP450
45,52	BBASD455	BBASP455
46,02	BBASD460	BBASP460
46,52	BBASD465	BBASP465
47,02	BBASD470	BBASP470
47,52	BBASD475	BBASP475
48,02	BBASD480	BBASP480
48,52	BBASD485	BBASP485
49,02	BBASD490	BBASP490
49,52	BBASD495	BBASP495
50,02	BBASD500	BBASP500
50,27	BBASD503	BBASP503
50,52	BBASD505	BBASP505
51,27	BBASD513	BBASP513
93,27	BBASD936	BBASP936