BBAST205 - PUT de BBAS3 - Strike R$ 20,40 - Vencimento 21/08/2026

Grade de opções de BBAS3
Simular estratégia com BBAST205
Gráficos 2d e 3d de BBAST205 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 BBAST205. Para consultar os dados de outra opção utilize o menu.

BBAST205 - Cotação não ajustadaBBAST205 - Volatilidade implícitaBBAS3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
20/07/20260,510,520,560,640,6616887.023,0026,4927,0027,1126,7027,6720,1320,5420,2720,1720,54
17/07/20260,400,410,500,540,62293297.245,0025,8526,2726,9227,9427,9420,2620,6520,5020,4920,83
16/07/20260,400,440,480,400,53445349.397,0025,6527,5826,4925,9427,5820,4520,4820,6320,7620,82
15/07/20260,440,520,470,470,53203226.215,0025,4426,0226,4025,4427,1420,4320,4820,5920,5520,73
14/07/20260,480,540,500,480,58132104.407,0024,9624,9625,8925,5526,3420,3020,3420,5020,5920,64

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

Vencimento

StrikeCALLPUT
7,35BBASH735BBAST735
7,55BBASH755BBAST755
7,65BBASH765BBAST765
7,75BBASH775BBAST775
7,85BBASH785BBAST785
7,95BBASH795BBAST795
8,05BBASH805BBAST805
8,15BBASH827BBAST827
8,25BBASH837BBAST837
8,35BBASH847BBAST847
8,45BBASH857BBAST857
8,55BBASH867BBAST867
8,65BBASH877BBAST877
8,75BBASH887BBAST887
8,85BBASH897BBAST897
8,95BBASH907BBAST907
9,05BBASH917BBAST917
9,15BBASH927BBAST927
9,25BBASH937BBAST937
9,35BBASH947BBAST947
9,45BBASH957BBAST957
9,55BBASH967BBAST967
9,65BBASH977BBAST977
9,75BBASH987BBAST987
9,85BBASH997BBAST997
9,90BBASH100BBAST100
10,15BBASH102BBAST102
10,40BBASH10BBAST10
10,65BBASH3BBAST3
10,90BBASH2BBAST2
11,15BBASH11BBAST11
11,40BBASH115BBAST115
11,65BBASH117BBAST117
11,90BBASH120BBAST120
12,15BBASH122BBAST122
12,40BBASH125BBAST125
12,65BBASH127BBAST127
12,90BBASH13BBAST13
13,15BBASH1BBAST1
13,40BBASH135BBAST135
13,65BBASH137BBAST137
13,90BBASH140BBAST140
14,15BBASH142BBAST142
14,40BBASH145BBAST145
14,65BBASH147BBAST147
14,90BBASH150BBAST150
15,15BBASH152BBAST152
15,40BBASH155BBAST155
15,65BBASH157BBAST157
15,90BBASH160BBAST160
16,15BBASH162BBAST162
16,40BBASH165BBAST165
16,65BBASH167BBAST167
16,90BBASH170BBAST170
17,15BBASH172BBAST172
17,40BBASH175BBAST175
17,65BBASH177BBAST177
17,90BBASH180BBAST180
18,15BBASH182BBAST182
18,40BBASH185BBAST185
18,65BBASH187BBAST187
18,90BBASH190BBAST190
19,15BBASH192BBAST192
19,40BBASH195BBAST195
19,65BBASH197BBAST197
19,90BBASH200BBAST200
20,15BBASH206BBAST206
20,40BBASH205BBAST205
20,65BBASH207BBAST207
20,90BBASH212BBAST212
21,15BBASH215BBAST215
21,40BBASH217BBAST217
21,65BBASH21BBAST21
21,90BBASH220BBAST220
22,15BBASH222BBAST222
22,40BBASH225BBAST225
22,65BBASH23BBAST23
22,90BBASH229BBAST229
23,15BBASH256BBAST256
23,40BBASH237BBAST237
23,65BBASH240BBAST240
23,90BBASH260BBAST260
24,15BBASH266BBAST266
24,40BBASH245BBAST245
24,65BBASH250BBAST250
24,90BBASH25BBAST25
25,15BBASH253BBAST253
25,40BBASH255BBAST255
25,65BBASH26BBAST26
25,90BBASH262BBAST262
26,15BBASH276BBAST276
26,40BBASH285BBAST285
26,65BBASH287BBAST287
26,90BBASH290BBAST290
27,15BBASH27BBAST27
27,40BBASH275BBAST275
27,65BBASH280BBAST280
27,90BBASH279BBAST279
28,15BBASH28BBAST28
28,40BBASH284BBAST284
28,65BBASH29BBAST29
28,90BBASH289BBAST289
29,15BBASH292BBAST292
29,40BBASH295BBAST295
29,65BBASH298BBAST298
29,90BBASH300BBAST300
30,15BBASH302BBAST302
30,40BBASH305BBAST305
30,65BBASH307BBAST307
30,90BBASH310BBAST310
31,15BBASH312BBAST312
31,40BBASH315BBAST315
31,65BBASH317BBAST317
31,90BBASH320BBAST320
32,15BBASH322BBAST322
32,40BBASH325BBAST325
32,65BBASH327BBAST327
32,90BBASH330BBAST330
33,15BBASH332BBAST332
33,40BBASH335BBAST335
33,65BBASH337BBAST337
33,90BBASH340BBAST340
34,15BBASH342BBAST342
34,40BBASH345BBAST345
34,65BBASH347BBAST347
34,90BBASH350BBAST350
35,15BBASH352BBAST352
35,40BBASH355BBAST355
35,65BBASH357BBAST357
35,90BBASH360BBAST360
36,15BBASH362BBAST362
36,40BBASH365BBAST365
36,65BBASH367BBAST367
36,90BBASH370BBAST370
37,15BBASH372BBAST372
37,40BBASH375BBAST375
37,65BBASH377BBAST377
37,90BBASH380BBAST380
38,15BBASH382BBAST382
38,40BBASH385BBAST385
38,65BBASH387BBAST387
38,90BBASH390BBAST390
39,15BBASH392BBAST392
39,40BBASH395BBAST395
39,65BBASH397BBAST397
39,90BBASH400BBAST400
40,15BBASH402BBAST402
40,40BBASH405BBAST405
40,65BBASH407BBAST407
40,90BBASH410BBAST410
41,15BBASH412BBAST412
41,40BBASH415BBAST415
41,65BBASH417BBAST417
41,90BBASH420BBAST420
42,15BBASH422BBAST422
42,40BBASH425BBAST425
42,65BBASH427BBAST427
42,90BBASH430BBAST430
43,15BBASH432BBAST432
43,40BBASH435BBAST435
43,65BBASH437BBAST437
43,90BBASH440BBAST440
44,15BBASH442BBAST442
44,40BBASH445BBAST445
44,65BBASH446BBAST446
44,90BBASH449BBAST449
45,15BBASH451BBAST451
45,40BBASH455BBAST455
45,90BBASH460BBAST460
46,40BBASH465BBAST465
46,90BBASH470BBAST470
47,40BBASH475BBAST475
47,90BBASH480BBAST480
48,40BBASH485BBAST485
48,90BBASH490BBAST490
49,40BBASH495BBAST495
50,15BBASH502BBAST502
51,15BBASH512BBAST512
51,65BBASH516BBAST516
52,15BBASH522BBAST522
52,65BBASH526BBAST526
53,15BBASH532BBAST532
54,15BBASH542BBAST542
55,15BBASH552BBAST552
56,15BBASH562BBAST562
57,15BBASH572BBAST572
58,15BBASH582BBAST582
59,15BBASH592BBAST592
60,15BBASH602BBAST602
61,15BBASH612BBAST612
62,15BBASH622BBAST622
63,15BBASH632BBAST632
64,15BBASH642BBAST642
65,15BBASH652BBAST652
66,15BBASH662BBAST662
67,15BBASH672BBAST672
68,15BBASH682BBAST682
69,15BBASH692BBAST692
70,15BBASH702BBAST702
71,15BBASH712BBAST712
72,15BBASH722BBAST722
73,15BBASH732BBAST732
74,15BBASH742BBAST742
75,15BBASH752BBAST752
76,15BBASH762BBAST762
77,15BBASH772BBAST772
78,15BBASH782BBAST782
79,15BBASH792BBAST792
80,15BBASH802BBAST802
81,15BBASH812BBAST812
82,15BBASH822BBAST822
83,15BBASH832BBAST832
84,15BBASH842BBAST842
85,15BBASH852BBAST852
86,15BBASH862BBAST862
87,15BBASH872BBAST872
88,15BBASH882BBAST882
89,15BBASH892BBAST892
93,15BBASH936BBAST936
105,15BBASH105BBAST105
106,15BBASH106BBAST106
107,15BBASH107BBAST107
108,15BBASH108BBAST108
109,15BBASH109BBAST109
110,15BBASH110BBAST110
111,15BBASH111BBAST111
112,15BBASH112BBAST112
113,15BBASH113BBAST113
114,15BBASH114BBAST114
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade