BBASH225 - CALL de BBAS3 - Strike R$ 22,40 - Vencimento 21/08/2026

* 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 BBASH225. Para consultar os dados de outra opção utilize o menu.

	BBASH225 - Cotação não ajustada							BBASH225 - Volatilidade implícita					BBAS3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
03/06/2026	0,37	0,37	0,37	0,37	0,37	2	2.590,00	28,32	28,41	28,35	28,32	28,41	19,46	19,77	19,60	19,53	19,87
02/06/2026	0,42	0,45	0,45	0,42	0,50	7	1.719,00	26,33	26,33	27,15	26,84	29,20	19,89	20,14	20,04	19,89	20,18
01/06/2026	0,42	0,42	0,46	0,43	0,50	6	2.086,00	26,07	26,07	27,10	26,98	28,11	20,05	20,51	20,13	20,08	20,55
29/05/2026	0,55	0,60	0,58	0,59	0,60	6	5.368,00	26,61	26,86	26,89	27,45	27,45	20,28	20,67	20,45	20,30	20,70
28/05/2026	0,66	0,78	0,74	0,66	0,78	55	85.312,00	26,49	27,19	26,77	26,66	27,19	20,61	21,06	20,83	20,61	21,18

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

Vencimento

Strike	CALL	PUT
8,15	BBASH827	BBAST827
8,25	BBASH837	BBAST837
8,35	BBASH847	BBAST847
8,45	BBASH857	BBAST857
8,55	BBASH867	BBAST867
8,65	BBASH877	BBAST877
8,75	BBASH887	BBAST887
8,85	BBASH897	BBAST897
8,95	BBASH907	BBAST907
9,05	BBASH917	BBAST917
9,15	BBASH927	BBAST927
9,25	BBASH937	BBAST937
9,35	BBASH947	BBAST947
9,45	BBASH957	BBAST957
9,55	BBASH967	BBAST967
9,65	BBASH977	BBAST977
9,75	BBASH987	BBAST987
9,85	BBASH997	BBAST997
9,90	BBASH100	BBAST100
10,15	BBASH102	BBAST102
10,40	BBASH10	BBAST10
10,65	BBASH3	BBAST3
10,90	BBASH2	BBAST2
11,15	BBASH11	BBAST11
11,40	BBASH115	BBAST115
11,65	BBASH117	BBAST117
11,90	BBASH120	BBAST120
12,15	BBASH122	BBAST122
12,40	BBASH125	BBAST125
12,65	BBASH127	BBAST127
12,90	BBASH13	BBAST13
13,15	BBASH1	BBAST1
13,40	BBASH135	BBAST135
13,65	BBASH137	BBAST137
13,90	BBASH140	BBAST140
14,15	BBASH142	BBAST142
14,40	BBASH145	BBAST145
14,65	BBASH147	BBAST147
14,90	BBASH150	BBAST150
15,15	BBASH152	BBAST152
15,40	BBASH155	BBAST155
15,65	BBASH157	BBAST157
15,90	BBASH160	BBAST160
16,15	BBASH162	BBAST162
16,40	BBASH165	BBAST165
16,65	BBASH167	BBAST167
16,90	BBASH170	BBAST170
17,15	BBASH172	BBAST172
17,40	BBASH175	BBAST175
17,65	BBASH177	BBAST177
17,90	BBASH180	BBAST180
18,15	BBASH182	BBAST182
18,40	BBASH185	BBAST185
18,65	BBASH187	BBAST187
18,90	BBASH190	BBAST190
19,15	BBASH192	BBAST192
19,40	BBASH195	BBAST195
19,65	BBASH197	BBAST197
19,90	BBASH200	BBAST200
20,15	BBASH206	BBAST206
20,40	BBASH205	BBAST205
20,65	BBASH207	BBAST207
20,90	BBASH212	BBAST212
21,15	BBASH215	BBAST215
21,40	BBASH217	BBAST217
21,65	BBASH21	BBAST21
21,90	BBASH220	BBAST220
22,15	BBASH222	BBAST222
22,40	BBASH225	BBAST225
22,65	BBASH23	BBAST23
22,90	BBASH229	BBAST229
23,15	BBASH256	BBAST256
23,40	BBASH237	BBAST237
23,65	BBASH240	BBAST240
23,90	BBASH260	BBAST260
24,15	BBASH266	BBAST266
24,40	BBASH245	BBAST245
24,65	BBASH250	BBAST250
24,90	BBASH25	BBAST25
25,15	BBASH253	BBAST253
25,40	BBASH255	BBAST255
25,65	BBASH26	BBAST26
25,90	BBASH262	BBAST262
26,15	BBASH276	BBAST276
26,40	BBASH285	BBAST285
26,65	BBASH287	BBAST287
26,90	BBASH290	BBAST290
27,15	BBASH27	BBAST27
27,40	BBASH275	BBAST275
27,65	BBASH280	BBAST280
27,90	BBASH279	BBAST279
28,15	BBASH28	BBAST28
28,40	BBASH284	BBAST284
28,65	BBASH29	BBAST29
28,90	BBASH289	BBAST289
29,15	BBASH292	BBAST292
29,40	BBASH295	BBAST295
29,65	BBASH298	BBAST298
29,90	BBASH300	BBAST300
30,15	BBASH302	BBAST302
30,40	BBASH305	BBAST305
30,65	BBASH307	BBAST307
30,90	BBASH310	BBAST310
31,15	BBASH312	BBAST312
31,40	BBASH315	BBAST315
31,65	BBASH317	BBAST317
31,90	BBASH320	BBAST320
32,15	BBASH322	BBAST322
32,40	BBASH325	BBAST325
32,65	BBASH327	BBAST327
32,90	BBASH330	BBAST330
33,15	BBASH332	BBAST332
33,40	BBASH335	BBAST335
33,65	BBASH337	BBAST337
33,90	BBASH340	BBAST340
34,15	BBASH342	BBAST342
34,40	BBASH345	BBAST345
34,65	BBASH347	BBAST347
34,90	BBASH350	BBAST350
35,15	BBASH352	BBAST352
35,40	BBASH355	BBAST355
35,65	BBASH357	BBAST357
35,90	BBASH360	BBAST360
36,15	BBASH362	BBAST362
36,40	BBASH365	BBAST365
36,65	BBASH367	BBAST367
36,90	BBASH370	BBAST370
37,15	BBASH372	BBAST372
37,40	BBASH375	BBAST375
37,65	BBASH377	BBAST377
37,90	BBASH380	BBAST380
38,15	BBASH382	BBAST382
38,40	BBASH385	BBAST385
38,65	BBASH387	BBAST387
38,90	BBASH390	BBAST390
39,15	BBASH392	BBAST392
39,40	BBASH395	BBAST395
39,65	BBASH397	BBAST397
39,90	BBASH400	BBAST400
40,15	BBASH402	BBAST402
40,40	BBASH405	BBAST405
40,65	BBASH407	BBAST407
40,90	BBASH410	BBAST410
41,15	BBASH412	BBAST412
41,40	BBASH415	BBAST415
41,65	BBASH417	BBAST417
41,90	BBASH420	BBAST420
42,15	BBASH422	BBAST422
42,40	BBASH425	BBAST425
42,65	BBASH427	BBAST427
42,90	BBASH430	BBAST430
43,15	BBASH432	BBAST432
43,40	BBASH435	BBAST435
43,65	BBASH437	BBAST437
43,90	BBASH440	BBAST440
44,15	BBASH442	BBAST442
44,40	BBASH445	BBAST445
45,40	BBASH455	BBAST455
45,90	BBASH460	BBAST460
46,40	BBASH465	BBAST465
46,90	BBASH470	BBAST470
47,40	BBASH475	BBAST475
47,90	BBASH480	BBAST480
48,40	BBASH485	BBAST485
48,90	BBASH490	BBAST490
49,40	BBASH495	BBAST495
50,15	BBASH502	BBAST502
51,15	BBASH512	BBAST512
52,15	BBASH522	BBAST522
53,15	BBASH532	BBAST532
54,15	BBASH542	BBAST542
55,15	BBASH552	BBAST552
56,15	BBASH562	BBAST562
57,15	BBASH572	BBAST572
58,15	BBASH582	BBAST582
59,15	BBASH592	BBAST592
60,15	BBASH602	BBAST602
61,15	BBASH612	BBAST612
62,15	BBASH622	BBAST622
63,15	BBASH632	BBAST632
64,15	BBASH642	BBAST642
65,15	BBASH652	BBAST652
66,15	BBASH662	BBAST662
67,15	BBASH672	BBAST672
68,15	BBASH682	BBAST682
69,15	BBASH692	BBAST692
70,15	BBASH702	BBAST702
71,15	BBASH712	BBAST712
72,15	BBASH722	BBAST722
73,15	BBASH732	BBAST732
74,15	BBASH742	BBAST742
75,15	BBASH752	BBAST752
76,15	BBASH762	BBAST762
77,15	BBASH772	BBAST772
78,15	BBASH782	BBAST782
79,15	BBASH792	BBAST792
80,15	BBASH802	BBAST802
81,15	BBASH812	BBAST812
82,15	BBASH822	BBAST822
83,15	BBASH832	BBAST832
84,15	BBASH842	BBAST842
85,15	BBASH852	BBAST852
86,15	BBASH862	BBAST862
87,15	BBASH872	BBAST872
88,15	BBASH882	BBAST882
89,15	BBASH892	BBAST892
93,15	BBASH936	BBAST936
105,15	BBASH105	BBAST105
106,15	BBASH106	BBAST106
107,15	BBASH107	BBAST107
108,15	BBASH108	BBAST108
109,15	BBASH109	BBAST109
110,15	BBASH110	BBAST110
111,15	BBASH111	BBAST111
112,15	BBASH112	BBAST112
113,15	BBASH113	BBAST113
114,15	BBASH114	BBAST114