BBASP511 - PUT de BBAS3 - Strike R$ 50,58 - Vencimento 17/04/2025

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

	BBASP511 - Cotação não ajustada							BBASP511 - Volatilidade implícita					BBAS3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
16/04/2025	22,9900	22,9900	23,0900	23,1000	23,1000	2	602.899,00	422,00	422,00	422,00	422,00	422,00	27,3800	27,7800	27,5900	27,6500	27,8900
11/04/2025	22,7000	23,0000	22,7100	22,7000	23,0000	2	68.130,00	185,00	293,09	229,42	185,00	293,09	27,4200	27,7300	27,7200	27,8000	27,9000
18/03/2025	21,4000	21,4000	21,4000	21,4000	21,4000	1	2.140,00						28,3600	28,4600	28,5000	28,5000	28,6500
21/02/2025	22,3500	22,3500	22,3700	22,3800	22,3800	2	67.137,00	64,19	64,19	68,30	71,16	71,16	27,6400	28,0000	27,8800	27,9800	28,0500
20/02/2025	21,9500	21,9500	21,9500	21,9500	21,9500	6	570.700,00	56,75	56,75	56,75	56,75	56,75	27,7900	28,1000	28,0400	28,0000	28,3100
Min	21,4000	21,4000	21,4000	21,4000	21,4000	1	2.140,00	56,75	56,75	56,75	56,75	56,75	27,3800	27,7300	27,5900	27,6500	27,8900
Max	22,9900	23,0000	23,0900	23,1000	23,1000	6	602.899,00	422,00	422,00	422,00	422,00	422,00	28,3600	28,4600	28,5000	28,5000	28,6500

Vencimento

Strike	CALL	PUT
9,20	BBASD976	BBASP976
9,45	BBASD100	BBASP100
9,70	BBASD102	BBASP102
11,70	BBASD122	BBASP122
12,70	BBASD339	BBASP339
13,20	BBASD349	BBASP349
14,20	BBASD147	BBASP147
14,70	BBASD152	BBASP152
15,20	BBASD157	BBASP157
15,70	BBASD40	BBASP40
16,20	BBASD167	BBASP167
16,70	BBASD172	BBASP172
16,95	BBASD180	BBASP180
17,20	BBASD177	BBASP177
17,45	BBASD18	BBASP18
17,70	BBASD182	BBASP182
18,20	BBASD45	BBASP45
18,70	BBASD192	BBASP192
19,20	BBASD197	BBASP197
19,45	BBASD200	BBASP200
19,70	BBASD202	BBASP202
19,95	BBASD205	BBASP205
20,20	BBASD207	BBASP207
20,45	BBASD210	BBASP210
20,70	BBASD50	BBASP50
21,20	BBASD217	BBASP217
21,45	BBASD220	BBASP220
21,70	BBASD222	BBASP222
22,20	BBASD227	BBASP227
22,45	BBASD230	BBASP230
22,70	BBASD232	BBASP232
22,83	BBASD245	BBASP245
23,08	BBASD507	BBASP507
23,33	BBASD512	BBASP512
23,58	BBASD517	BBASP517
23,83	BBASD522	BBASP522
24,08	BBASD527	BBASP527
24,33	BBASD532	BBASP532
24,58	BBASD537	BBASP537
24,83	BBASD542	BBASP542
25,08	BBASD547	BBASP547
25,33	BBASD552	BBASP552
25,58	BBASD557	BBASP557
25,83	BBASD562	BBASP562
26,08	BBASD567	BBASP567
26,33	BBASD572	BBASP572
26,58	BBASD577	BBASP577
26,83	BBASD582	BBASP582
27,08	BBASD587	BBASP587
27,33	BBASD592	BBASP592
27,58	BBASD597	BBASP597
27,83	BBASD602	BBASP602
28,08	BBASD607	BBASP607
28,33	BBASD612	BBASP612
28,58	BBASD617	BBASP617
28,83	BBASD622	BBASP622
29,08	BBASD627	BBASP627
29,33	BBASD632	BBASP632
29,58	BBASD637	BBASP637
29,83	BBASD642	BBASP642
30,08	BBASD647	BBASP647
30,33	BBASD652	BBASP652
30,58	BBASD657	BBASP657
30,83	BBASD662	BBASP662
31,08	BBASD667	BBASP667
31,33	BBASD672	BBASP672
31,58	BBASD677	BBASP677
31,83	BBASD682	BBASP682
32,08	BBASD687	BBASP687
32,33	BBASD692	BBASP692
32,58	BBASD697	BBASP697
32,83	BBASD702	BBASP702
33,08	BBASD707	BBASP707
33,33	BBASD712	BBASP712
33,58	BBASD341	BBASP341
33,83	BBASD343	BBASP343
34,08	BBASD346	BBASP346
34,33	BBASD34	BBASP34
34,58	BBASD351	BBASP351
34,83	BBASD348	BBASP348
35,08	BBASD356	BBASP356
35,33	BBASD353	BBASP353
35,58	BBASD361	BBASP361
35,83	BBASD358	BBASP358
36,08	BBASD366	BBASP366
36,33	BBASD363	BBASP363
36,58	BBASD371	BBASP371
37,08	BBASD376	BBASP376
37,58	BBASD381	BBASP381
38,08	BBASD380	BBASP380
38,58	BBASD391	BBASP391
39,08	BBASD390	BBASP390
39,58	BBASD395	BBASP395
40,08	BBASD400	BBASP400
40,83	BBASD413	BBASP413
45,83	BBASD458	BBASP458
48,83	BBASD488	BBASP488
49,33	BBASD498	BBASP498
49,58	BBASD501	BBASP501
50,08	BBASD506	BBASP506
50,58	BBASD511	BBASP511
51,58	BBASD515	BBASP515
66,58	BBASD671	BBASP671