BBASI220 - CALL de BBAS3 - Strike R$ 21,68 - Vencimento 19/09/2025

Grade de opções de BBAS3
Simular estratégia com BBASI220
Gráficos 2d e 3d de BBASI220 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 BBASI220. Para consultar os dados de outra opção utilize o menu.

BBASI220 - Cotação não ajustadaBBASI220 - Volatilidade implícitaBBAS3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
19/09/20250,23000,51000,37000,23000,5300130104.974,0021,620022,100021,820021,620022,2000
18/09/20250,34000,34000,58000,51000,9000322451.540,0022,8722,8741,7436,0052,0622,030022,050022,270022,100022,5900
17/09/20250,26000,43000,35000,31000,6100600403.319,0023,5636,6932,5223,5638,5521,670021,960021,820021,870022,2000
16/09/20250,40000,64000,49000,53000,65008691.037.366,0026,5247,4733,4338,0847,4721,820021,950021,950021,940022,1400
15/09/20250,47000,90000,62000,47000,9000850357.795,0031,0536,9833,9233,5541,9721,820022,320022,040021,820022,4000

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

Vencimento

StrikeCALLPUT
0,08BBASI800BBASU800
0,18BBASI18BBASU18
0,28BBASI28BBASU28
0,38BBASI380BBASU380
0,48BBASI480BBASU480
0,58BBASI580BBASU580
0,63BBASI630BBASU630
0,68BBASI680BBASU680
0,73BBASI730BBASU730
0,78BBASI780BBASU780
0,83BBASI830BBASU830
0,88BBASI880BBASU880
0,93BBASI930BBASU930
0,98BBASI980BBASU980
1,03BBASI103BBASU103
1,08BBASI108BBASU108
1,13BBASI113BBASU113
1,18BBASI118BBASU118
1,23BBASI123BBASU123
1,28BBASI128BBASU128
1,33BBASI133BBASU133
1,38BBASI138BBASU138
1,43BBASI143BBASU143
1,48BBASI148BBASU148
1,53BBASI153BBASU153
1,58BBASI158BBASU158
1,63BBASI163BBASU163
1,68BBASI168BBASU168
1,73BBASI173BBASU173
1,78BBASI178BBASU178
1,83BBASI183BBASU183
1,88BBASI188BBASU188
1,93BBASI193BBASU193
1,98BBASI198BBASU198
2,03BBASI203BBASU203
2,08BBASI208BBASU208
2,13BBASI213BBASU213
2,18BBASI218BBASU218
2,23BBASI223BBASU223
2,28BBASI228BBASU228
2,33BBASI233BBASU233
2,38BBASI238BBASU238
2,43BBASI243BBASU243
2,48BBASI248BBASU248
2,53BBASI253BBASU253
2,58BBASI258BBASU258
2,63BBASI263BBASU263
2,68BBASI268BBASU268
2,73BBASI273BBASU273
2,78BBASI278BBASU278
2,83BBASI283BBASU283
2,88BBASI288BBASU288
2,93BBASI293BBASU293
2,98BBASI298BBASU298
3,03BBASI303BBASU303
3,08BBASI308BBASU308
3,13BBASI313BBASU313
3,18BBASI318BBASU318
3,23BBASI323BBASU323
3,28BBASI328BBASU328
3,33BBASI333BBASU333
3,38BBASI338BBASU338
3,43BBASI343BBASU343
3,48BBASI348BBASU348
3,53BBASI353BBASU353
3,58BBASI358BBASU358
3,63BBASI363BBASU363
3,68BBASI368BBASU368
3,73BBASI373BBASU373
3,78BBASI378BBASU378
3,83BBASI383BBASU383
3,88BBASI388BBASU388
3,93BBASI393BBASU393
3,98BBASI398BBASU398
4,03BBASI403BBASU403
4,08BBASI408BBASU408
4,13BBASI413BBASU413
4,18BBASI418BBASU418
4,23BBASI423BBASU423
4,28BBASI428BBASU428
4,33BBASI433BBASU433
4,38BBASI438BBASU438
4,43BBASI443BBASU443
4,48BBASI448BBASU448
4,53BBASI453BBASU453
4,58BBASI458BBASU458
4,63BBASI463BBASU463
4,68BBASI468BBASU468
4,73BBASI473BBASU473
4,78BBASI478BBASU478
4,83BBASI483BBASU483
4,88BBASI488BBASU488
4,93BBASI493BBASU493
4,98BBASI498BBASU498
5,03BBASI503BBASU503
5,13BBASI513BBASU513
5,23BBASI523BBASU523
5,33BBASI533BBASU533
5,43BBASI543BBASU543
5,53BBASI553BBASU553
5,63BBASI563BBASU563
5,73BBASI573BBASU573
5,83BBASI583BBASU583
5,93BBASI593BBASU593
6,03BBASI603BBASU603
6,13BBASI613BBASU613
6,23BBASI623BBASU623
6,33BBASI633BBASU633
6,43BBASI643BBASU643
6,53BBASI653BBASU653
6,63BBASI663BBASU663
6,73BBASI673BBASU673
6,83BBASI683BBASU683
6,93BBASI693BBASU693
7,03BBASI703BBASU703
7,13BBASI713BBASU713
7,23BBASI723BBASU723
7,33BBASI733BBASU733
7,43BBASI743BBASU743
7,53BBASI753BBASU753
7,63BBASI763BBASU763
7,73BBASI773BBASU773
7,83BBASI783BBASU783
7,93BBASI793BBASU793
8,03BBASI803BBASU803
8,13BBASI813BBASU813
8,23BBASI823BBASU823
8,33BBASI833BBASU833
8,43BBASI843BBASU843
8,53BBASI853BBASU853
8,63BBASI863BBASU863
8,73BBASI873BBASU873
8,83BBASI883BBASU883
8,93BBASI893BBASU893
9,03BBASI903BBASU903
9,13BBASI913BBASU913
9,23BBASI923BBASU923
9,33BBASI933BBASU933
9,43BBASI943BBASU943
9,53BBASI953BBASU953
9,63BBASI963BBASU963
9,73BBASI973BBASU973
9,83BBASI983BBASU983
9,93BBASI993BBASU993
10,18BBASI101BBASU101
10,43BBASI104BBASU104
10,68BBASI106BBASU106
10,93BBASI109BBASU109
11,18BBASI111BBASU111
11,43BBASI114BBASU114
11,68BBASI116BBASU116
11,93BBASI119BBASU119
12,18BBASI121BBASU121
12,43BBASI124BBASU124
12,68BBASI130BBASU130
12,93BBASI129BBASU129
13,18BBASI135BBASU135
13,43BBASI134BBASU134
13,68BBASI140BBASU140
13,93BBASI139BBASU139
14,18BBASI145BBASU145
14,43BBASI144BBASU144
14,68BBASI150BBASU150
14,93BBASI149BBASU149
15,18BBASI155BBASU155
15,43BBASI154BBASU154
15,68BBASI160BBASU160
15,93BBASI159BBASU159
16,18BBASI165BBASU165
16,43BBASI167BBASU167
16,68BBASI170BBASU170
16,93BBASI169BBASU169
17,18BBASI175BBASU175
17,43BBASI174BBASU174
17,68BBASI180BBASU180
17,93BBASI179BBASU179
18,18BBASI185BBASU185
18,43BBASI184BBASU184
18,68BBASI190BBASU190
18,93BBASI192BBASU192
19,18BBASI195BBASU195
19,43BBASI197BBASU197
19,68BBASI200BBASU200
19,93BBASI202BBASU202
20,18BBASI205BBASU205
20,43BBASI207BBASU207
20,68BBASI210BBASU210
20,93BBASI212BBASU212
21,18BBASI215BBASU215
21,43BBASI217BBASU217
21,68BBASI220BBASU220
21,93BBASI222BBASU222
22,18BBASI225BBASU225
22,43BBASI227BBASU227
22,68BBASI230BBASU230
22,93BBASI232BBASU232
23,18BBASI235BBASU235
23,43BBASI245BBASU245
23,68BBASI240BBASU240
23,93BBASI242BBASU242
24,18BBASI24BBASU24
24,43BBASI247BBASU247
24,68BBASI250BBASU250
24,93BBASI252BBASU252
25,18BBASI255BBASU255
25,43BBASI257BBASU257
25,68BBASI26BBASU26
25,93BBASI262BBASU262
26,18BBASI265BBASU265
26,43BBASI267BBASU267
26,68BBASI270BBASU270
26,93BBASI272BBASU272
27,18BBASI27BBASU27
27,43BBASI277BBASU277
27,68BBASI280BBASU280
27,93BBASI282BBASU282
28,18BBASI285BBASU285
28,43BBASI287BBASU287
28,68BBASI290BBASU290
28,93BBASI292BBASU292
29,18BBASI295BBASU295
29,43BBASI297BBASU297
29,68BBASI300BBASU300
29,93BBASI302BBASU302
30,18BBASI305BBASU305
30,43BBASI307BBASU307
30,68BBASI310BBASU310
30,93BBASI312BBASU312
31,18BBASI315BBASU315
31,43BBASI317BBASU317
31,68BBASI320BBASU320
31,93BBASI322BBASU322
32,18BBASI325BBASU325
32,43BBASI327BBASU327
32,68BBASI330BBASU330
32,93BBASI332BBASU332
33,18BBASI335BBASU335
33,43BBASI334BBASU334
33,68BBASI340BBASU340
33,93BBASI339BBASU339
34,18BBASI345BBASU345
34,43BBASI344BBASU344
34,68BBASI350BBASU350
34,93BBASI349BBASU349
35,18BBASI355BBASU355
35,43BBASI354BBASU354
35,68BBASI36BBASU36
35,93BBASI359BBASU359
36,18BBASI365BBASU365
36,43BBASI364BBASU364
36,68BBASI370BBASU370
36,93BBASI369BBASU369
37,18BBASI371BBASU371
37,43BBASI374BBASU374
37,68BBASI376BBASU376
37,93BBASI379BBASU379
38,18BBASI381BBASU381
38,43BBASI384BBASU384
38,68BBASI386BBASU386
38,93BBASI389BBASU389
39,18BBASI391BBASU391
39,43BBASI394BBASU394
39,68BBASI396BBASU396
39,93BBASI399BBASU399
40,18BBASI401BBASU401
40,43BBASI404BBASU404
40,68BBASI406BBASU406
40,93BBASI409BBASU409
41,18BBASI411BBASU411
41,43BBASI414BBASU414
41,68BBASI416BBASU416
41,93BBASI419BBASU419
42,18BBASI421BBASU421
42,43BBASI424BBASU424
42,68BBASI426BBASU426
42,93BBASI429BBASU429
43,18BBASI431BBASU431
43,43BBASI434BBASU434
43,68BBASI436BBASU436
43,93BBASI439BBASU439
44,18BBASI441BBASU441
44,43BBASI444BBASU444
44,68BBASI446BBASU446
44,93BBASI449BBASU449
45,18BBASI451BBASU451
45,43BBASI454BBASU454
45,68BBASI456BBASU456
45,93BBASI459BBASU459
46,18BBASI461BBASU461
46,43BBASI464BBASU464
46,68BBASI466BBASU466
47,18BBASI471BBASU471
47,68BBASI476BBASU476
48,18BBASI481BBASU481
48,68BBASI486BBASU486
49,18BBASI491BBASU491
49,68BBASI496BBASU496
50,18BBASI501BBASU501
51,18BBASI511BBASU511
52,18BBASI521BBASU521
53,18BBASI531BBASU531
54,18BBASI541BBASU541
55,18BBASI551BBASU551
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade