BBASS331 - PUT de BBAS3 - Strike R$ 32,83 - Vencimento 18/07/2025

* 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 BBASS331. Para consultar os dados de outra opção utilize o menu.

	BBASS331 - Cotação não ajustada							BBASS331 - Volatilidade implícita					BBAS3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
17/07/2025	12,15	12,15	12,15	12,15	12,15	2	37.665,00	293,00	352,00	323,62	293,00	352,00	20,58	20,84	20,72	20,74	20,90
16/07/2025	12,50	12,50	12,50	12,50	12,50	1	2.500,00	302,62	302,62	302,62	302,62	302,62	20,17	20,99	20,56	20,88	20,99
15/07/2025	12,00	12,00	12,00	12,00	12,00	1	258.000,00	218,37	218,37	218,37	218,37	218,37	20,71	20,75	20,91	20,90	21,06
30/06/2025	10,75	10,75	10,75	10,75	10,75	1	1.075,00	80,56	80,56	80,56	80,56	80,56	21,55	21,74	21,97	22,09	22,25
12/06/2025	10,99	11,04	11,02	10,99	11,04	2	34.174,00	51,50	51,50	54,14	57,00	57,00	21,04	21,39	21,32	21,42	21,50

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

Vencimento

Strike	CALL	PUT
4,23	BBASG423	BBASS423
4,33	BBASG46	BBASS46
4,43	BBASG47	BBASS47
4,53	BBASG48	BBASS48
4,63	BBASG499	BBASS499
4,68	BBASG504	BBASS504
4,73	BBASG473	BBASS473
4,83	BBASG483	BBASS483
4,88	BBASG524	BBASS524
4,93	BBASG493	BBASS493
5,08	BBASG544	BBASS544
5,18	BBASG518	BBASS518
5,28	BBASG564	BBASS564
5,38	BBASG538	BBASS538
5,48	BBASG584	BBASS584
5,58	BBASG558	BBASS558
5,68	BBASG604	BBASS604
5,78	BBASG578	BBASS578
5,88	BBASG624	BBASS624
5,98	BBASG598	BBASS598
6,08	BBASG644	BBASS644
6,18	BBASG618	BBASS618
6,28	BBASG664	BBASS664
6,38	BBASG674	BBASS674
6,48	BBASG684	BBASS684
6,58	BBASG694	BBASS694
6,68	BBASG704	BBASS704
6,78	BBASG714	BBASS714
6,88	BBASG724	BBASS724
6,98	BBASG734	BBASS734
7,08	BBASG744	BBASS744
7,18	BBASG754	BBASS754
7,28	BBASG764	BBASS764
7,38	BBASG774	BBASS774
7,48	BBASG784	BBASS784
7,58	BBASG794	BBASS794
7,68	BBASG804	BBASS804
7,78	BBASG814	BBASS814
7,88	BBASG824	BBASS824
7,98	BBASG834	BBASS834
8,08	BBASG844	BBASS844
8,18	BBASG854	BBASS854
8,28	BBASG864	BBASS864
8,38	BBASG874	BBASS874
8,48	BBASG884	BBASS884
8,58	BBASG894	BBASS894
8,68	BBASG904	BBASS904
8,78	BBASG914	BBASS914
8,88	BBASG924	BBASS924
8,98	BBASG934	BBASS934
9,08	BBASG944	BBASS944
9,18	BBASG954	BBASS954
9,28	BBASG964	BBASS964
9,38	BBASG974	BBASS974
9,48	BBASG984	BBASS984
9,58	BBASG994	BBASS994
9,68	BBASG968	BBASS968
9,78	BBASG978	BBASS978
9,83	BBASG101	BBASS101
10,08	BBASG104	BBASS104
10,33	BBASG106	BBASS106
10,58	BBASG109	BBASS109
10,83	BBASG111	BBASS111
11,08	BBASG114	BBASS114
11,33	BBASG116	BBASS116
11,58	BBASG119	BBASS119
11,83	BBASG121	BBASS121
12,08	BBASG124	BBASS124
12,33	BBASG126	BBASS126
12,58	BBASG129	BBASS129
12,83	BBASG131	BBASS131
13,08	BBASG134	BBASS134
13,33	BBASG136	BBASS136
13,58	BBASG139	BBASS139
13,83	BBASG141	BBASS141
14,08	BBASG14	BBASS14
14,33	BBASG146	BBASS146
14,58	BBASG149	BBASS149
14,83	BBASG151	BBASS151
15,08	BBASG154	BBASS154
15,33	BBASG156	BBASS156
15,58	BBASG159	BBASS159
15,83	BBASG161	BBASS161
16,08	BBASG164	BBASS164
16,33	BBASG166	BBASS166
16,58	BBASG169	BBASS169
16,83	BBASG171	BBASS171
17,08	BBASG174	BBASS174
17,33	BBASG176	BBASS176
17,58	BBASG179	BBASS179
17,83	BBASG181	BBASS181
18,08	BBASG184	BBASS184
18,33	BBASG186	BBASS186
18,58	BBASG189	BBASS189
18,83	BBASG191	BBASS191
19,08	BBASG194	BBASS194
19,33	BBASG196	BBASS196
19,58	BBASG199	BBASS199
19,83	BBASG201	BBASS201
20,08	BBASG204	BBASS204
20,33	BBASG212	BBASS212
20,58	BBASG209	BBASS209
20,83	BBASG211	BBASS211
21,08	BBASG214	BBASS214
21,33	BBASG222	BBASS222
21,58	BBASG219	BBASS219
21,83	BBASG221	BBASS221
22,08	BBASG230	BBASS230
22,33	BBASG226	BBASS226
22,58	BBASG229	BBASS229
22,83	BBASG237	BBASS237
23,08	BBASG234	BBASS234
23,33	BBASG236	BBASS236
23,58	BBASG239	BBASS239
23,83	BBASG241	BBASS241
24,08	BBASG244	BBASS244
24,33	BBASG246	BBASS246
24,58	BBASG249	BBASS249
24,83	BBASG251	BBASS251
25,08	BBASG260	BBASS260
25,33	BBASG256	BBASS256
25,58	BBASG259	BBASS259
25,83	BBASG267	BBASS267
26,08	BBASG264	BBASS264
26,33	BBASG266	BBASS266
26,58	BBASG269	BBASS269
26,83	BBASG271	BBASS271
27,08	BBASG280	BBASS280
27,33	BBASG276	BBASS276
27,58	BBASG279	BBASS279
27,83	BBASG287	BBASS287
28,08	BBASG290	BBASS290
28,33	BBASG286	BBASS286
28,58	BBASG289	BBASS289
28,83	BBASG291	BBASS291
29,08	BBASG294	BBASS294
29,33	BBASG296	BBASS296
29,58	BBASG299	BBASS299
29,83	BBASG301	BBASS301
30,08	BBASG310	BBASS310
30,33	BBASG312	BBASS312
30,58	BBASG315	BBASS315
30,83	BBASG311	BBASS311
31,08	BBASG314	BBASS314
31,33	BBASG316	BBASS316
31,58	BBASG319	BBASS319
31,83	BBASG321	BBASS321
32,08	BBASG324	BBASS324
32,33	BBASG326	BBASS326
32,58	BBASG329	BBASS329
32,83	BBASG331	BBASS331
33,08	BBASG334	BBASS334
33,33	BBASG336	BBASS336
33,58	BBASG339	BBASS339
33,83	BBASG341	BBASS341
34,08	BBASG344	BBASS344
34,33	BBASG346	BBASS346
34,58	BBASG349	BBASS349
34,83	BBASG351	BBASS351
35,08	BBASG354	BBASS354
35,33	BBASG356	BBASS356
35,58	BBASG359	BBASS359
35,83	BBASG361	BBASS361
36,08	BBASG364	BBASS364
36,33	BBASG366	BBASS366
36,58	BBASG369	BBASS369
36,83	BBASG371	BBASS371
37,08	BBASG374	BBASS374
37,33	BBASG376	BBASS376
37,58	BBASG379	BBASS379
37,83	BBASG381	BBASS381
38,08	BBASG384	BBASS384
38,33	BBASG386	BBASS386
38,58	BBASG389	BBASS389
38,83	BBASG391	BBASS391
39,08	BBASG394	BBASS394
39,33	BBASG396	BBASS396
39,58	BBASG399	BBASS399
39,83	BBASG401	BBASS401
40,08	BBASG404	BBASS404
40,33	BBASG406	BBASS406
40,58	BBASG409	BBASS409
40,83	BBASG411	BBASS411
41,08	BBASG414	BBASS414
41,33	BBASG416	BBASS416
41,58	BBASG419	BBASS419
41,83	BBASG421	BBASS421
42,08	BBASG424	BBASS424
42,33	BBASG426	BBASS426
42,58	BBASG429	BBASS429
42,83	BBASG431	BBASS431
43,08	BBASG434	BBASS434
43,33	BBASG436	BBASS436
43,58	BBASG439	BBASS439
43,83	BBASG441	BBASS441
44,08	BBASG444	BBASS444
44,33	BBASG446	BBASS446
44,58	BBASG449	BBASS449
44,83	BBASG451	BBASS451
45,08	BBASG454	BBASS454
45,33	BBASG456	BBASS456
45,58	BBASG459	BBASS459
45,83	BBASG461	BBASS461
46,08	BBASG464	BBASS464
46,33	BBASG466	BBASS466
46,58	BBASG469	BBASS469
46,83	BBASG471	BBASS471
47,08	BBASG474	BBASS474
47,33	BBASG476	BBASS476
47,58	BBASG479	BBASS479
47,83	BBASG481	BBASS481
48,08	BBASG484	BBASS484
48,33	BBASG486	BBASS486
48,58	BBASG489	BBASS489
48,83	BBASG491	BBASS491
49,08	BBASG490	BBASS490
49,33	BBASG496	BBASS496
49,58	BBASG495	BBASS495
49,83	BBASG501	BBASS501
50,83	BBASG511	BBASS511
51,33	BBASG516	BBASS516
51,83	BBASG521	BBASS521
52,83	BBASG531	BBASS531
53,83	BBASG541	BBASS541
93,33	BBASG933	BBASS933
94,33	BBASG943	BBASS943