BBAST279 - PUT de BBAS3 - Strike R$ 27,58 - Vencimento 15/08/2025

Grade de opções de BBAS3
Simular estratégia com BBAST279
Gráficos 2d e 3d de BBAST279 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 BBAST279. Para consultar os dados de outra opção utilize o menu.

BBAST279 - Cotação não ajustadaBBAST279 - Volatilidade implícitaBBAS3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
15/08/20257,39008,09007,56007,39008,36008189.147,0019,020019,030019,990020,650020,8000
14/08/20257,72008,00007,75007,72008,0000483.000,00244,50244,50258,24264,25266,0019,070019,160019,730019,850019,9600
13/08/20258,11008,27008,22008,11008,27008666.000,00172,50187,50208,14183,50250,8119,240019,280019,380019,280019,5900
12/08/20258,25008,25008,25008,25008,25001825,00149,25149,25149,25149,25149,2519,210019,260019,300019,240019,5300
11/08/20258,45008,45008,47008,50008,5000216.950,00129,00129,00134,00139,00139,0018,760018,930019,020019,100019,1500

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

Vencimento

StrikeCALLPUT
2,13BBASH213BBAST213
2,23BBASH223BBAST223
2,33BBASH233BBAST233
2,43BBASH243BBAST243
2,53BBASH253BBAST253
2,58BBASH258BBAST258
2,63BBASH263BBAST263
2,68BBASH268BBAST268
2,73BBASH273BBAST273
2,78BBASH278BBAST278
2,83BBASH283BBAST283
2,88BBASH288BBAST288
2,93BBASH293BBAST293
2,98BBASH298BBAST298
3,03BBASH303BBAST303
3,08BBASH308BBAST308
3,13BBASH313BBAST313
3,18BBASH318BBAST318
3,23BBASH323BBAST323
3,28BBASH328BBAST328
3,33BBASH333BBAST333
3,38BBASH338BBAST338
3,43BBASH343BBAST343
3,48BBASH348BBAST348
3,53BBASH353BBAST353
3,58BBASH358BBAST358
3,63BBASH363BBAST363
3,68BBASH368BBAST368
3,73BBASH373BBAST373
3,78BBASH378BBAST378
3,83BBASH383BBAST383
3,88BBASH388BBAST388
3,93BBASH393BBAST393
3,98BBASH398BBAST398
4,03BBASH403BBAST403
4,08BBASH408BBAST408
4,13BBASH413BBAST413
4,18BBASH418BBAST418
4,23BBASH423BBAST423
4,28BBASH428BBAST428
4,33BBASH433BBAST433
4,38BBASH438BBAST438
4,43BBASH443BBAST443
4,48BBASH448BBAST448
4,53BBASH453BBAST453
4,58BBASH458BBAST458
4,63BBASH463BBAST463
4,68BBASH468BBAST468
4,73BBASH473BBAST473
4,78BBASH478BBAST478
4,83BBASH483BBAST483
4,88BBASH488BBAST488
4,93BBASH493BBAST493
4,98BBASH497BBAST497
5,08BBASH508BBAST508
5,18BBASH518BBAST518
5,28BBASH528BBAST528
5,38BBASH538BBAST538
5,48BBASH548BBAST548
5,58BBASH558BBAST558
5,68BBASH568BBAST568
5,78BBASH578BBAST578
5,88BBASH588BBAST588
5,98BBASH598BBAST598
6,08BBASH644BBAST644
6,18BBASH618BBAST618
6,28BBASH664BBAST664
6,38BBASH674BBAST674
6,48BBASH684BBAST684
6,58BBASH694BBAST694
6,68BBASH704BBAST704
6,78BBASH714BBAST714
6,88BBASH724BBAST724
6,98BBASH734BBAST734
7,08BBASH744BBAST744
7,18BBASH754BBAST754
7,28BBASH764BBAST764
7,38BBASH774BBAST774
7,48BBASH784BBAST784
7,58BBASH794BBAST794
7,68BBASH804BBAST804
7,78BBASH814BBAST814
7,88BBASH824BBAST824
7,98BBASH834BBAST834
8,08BBASH844BBAST844
8,18BBASH854BBAST854
8,28BBASH864BBAST864
8,38BBASH874BBAST874
8,48BBASH884BBAST884
8,58BBASH894BBAST894
8,68BBASH904BBAST904
8,78BBASH914BBAST914
8,88BBASH924BBAST924
8,98BBASH934BBAST934
9,08BBASH944BBAST944
9,18BBASH954BBAST954
9,28BBASH964BBAST964
9,38BBASH974BBAST974
9,48BBASH984BBAST984
9,58BBASH994BBAST994
9,68BBASH968BBAST968
9,78BBASH978BBAST978
9,83BBASH101BBAST101
10,08BBASH104BBAST104
10,33BBASH106BBAST106
10,58BBASH109BBAST109
10,83BBASH111BBAST111
11,08BBASH114BBAST114
11,33BBASH116BBAST116
11,58BBASH119BBAST119
11,83BBASH121BBAST121
12,08BBASH124BBAST124
12,33BBASH126BBAST126
12,58BBASH129BBAST129
12,83BBASH131BBAST131
13,08BBASH134BBAST134
13,33BBASH136BBAST136
13,58BBASH139BBAST139
13,83BBASH141BBAST141
14,08BBASH144BBAST144
14,33BBASH146BBAST146
14,58BBASH149BBAST149
14,83BBASH151BBAST151
15,08BBASH154BBAST154
15,33BBASH156BBAST156
15,58BBASH159BBAST159
15,83BBASH161BBAST161
16,08BBASH164BBAST164
16,33BBASH166BBAST166
16,58BBASH169BBAST169
16,83BBASH171BBAST171
17,08BBASH174BBAST174
17,33BBASH176BBAST176
17,58BBASH179BBAST179
17,83BBASH181BBAST181
18,08BBASH184BBAST184
18,33BBASH186BBAST186
18,58BBASH189BBAST189
18,83BBASH191BBAST191
19,08BBASH194BBAST194
19,33BBASH196BBAST196
19,58BBASH199BBAST199
19,83BBASH201BBAST201
20,08BBASH204BBAST204
20,33BBASH49BBAST49
20,58BBASH209BBAST209
20,83BBASH211BBAST211
21,08BBASH214BBAST214
21,33BBASH216BBAST216
21,58BBASH236BBAST236
21,83BBASH221BBAST221
22,08BBASH224BBAST224
22,33BBASH226BBAST226
22,58BBASH229BBAST229
22,83BBASH231BBAST231
23,08BBASH240BBAST240
23,33BBASH242BBAST242
23,58BBASH239BBAST239
23,83BBASH241BBAST241
24,08BBASH244BBAST244
24,33BBASH246BBAST246
24,58BBASH249BBAST249
24,83BBASH580BBAST580
25,08BBASH271BBAST271
25,33BBASH25BBAST25
25,58BBASH259BBAST259
25,83BBASH261BBAST261
26,08BBASH264BBAST264
26,33BBASH26BBAST26
26,58BBASH269BBAST269
26,83BBASH270BBAST270
27,08BBASH274BBAST274
27,33BBASH275BBAST275
27,58BBASH279BBAST279
27,83BBASH281BBAST281
28,08BBASH301BBAST301
28,33BBASH286BBAST286
28,58BBASH289BBAST289
28,83BBASH291BBAST291
29,08BBASH294BBAST294
29,33BBASH296BBAST296
29,58BBASH299BBAST299
29,83BBASH30BBAST30
30,08BBASH304BBAST304
30,33BBASH306BBAST306
30,58BBASH309BBAST309
30,83BBASH311BBAST311
31,08BBASH314BBAST314
31,33BBASH316BBAST316
31,58BBASH319BBAST319
31,83BBASH321BBAST321
32,08BBASH324BBAST324
32,33BBASH326BBAST326
32,58BBASH329BBAST329
32,83BBASH331BBAST331
33,08BBASH334BBAST334
33,33BBASH336BBAST336
33,58BBASH339BBAST339
33,83BBASH341BBAST341
34,08BBASH344BBAST344
34,33BBASH346BBAST346
34,58BBASH349BBAST349
34,83BBASH351BBAST351
35,08BBASH354BBAST354
35,33BBASH356BBAST356
35,58BBASH359BBAST359
35,83BBASH361BBAST361
36,08BBASH364BBAST364
36,33BBASH366BBAST366
36,58BBASH369BBAST369
36,83BBASH371BBAST371
37,08BBASH374BBAST374
37,33BBASH376BBAST376
37,58BBASH379BBAST379
37,83BBASH381BBAST381
38,08BBASH384BBAST384
38,33BBASH386BBAST386
38,58BBASH389BBAST389
38,83BBASH391BBAST391
39,08BBASH394BBAST394
39,33BBASH396BBAST396
39,58BBASH399BBAST399
39,83BBASH401BBAST401
40,08BBASH404BBAST404
40,33BBASH406BBAST406
40,58BBASH409BBAST409
40,83BBASH411BBAST411
41,08BBASH414BBAST414
41,33BBASH416BBAST416
41,58BBASH419BBAST419
41,83BBASH421BBAST421
42,08BBASH424BBAST424
42,33BBASH426BBAST426
42,58BBASH429BBAST429
42,83BBASH431BBAST431
43,08BBASH434BBAST434
43,33BBASH436BBAST436
43,58BBASH439BBAST439
43,83BBASH441BBAST441
44,08BBASH444BBAST444
44,33BBASH446BBAST446
44,58BBASH449BBAST449
44,83BBASH451BBAST451
45,08BBASH454BBAST454
45,33BBASH456BBAST456
45,58BBASH459BBAST459
45,83BBASH461BBAST461
46,08BBASH464BBAST464
46,33BBASH466BBAST466
46,58BBASH469BBAST469
46,83BBASH471BBAST471
47,08BBASH474BBAST474
47,33BBASH476BBAST476
47,58BBASH479BBAST479
47,83BBASH481BBAST481
48,08BBASH484BBAST484
48,33BBASH486BBAST486
48,58BBASH489BBAST489
48,83BBASH491BBAST491
49,08BBASH494BBAST494
49,33BBASH496BBAST496
49,58BBASH499BBAST499
49,83BBASH498BBAST498
50,08BBASH500BBAST500
50,58BBASH509BBAST509
51,08BBASH510BBAST510
51,58BBASH519BBAST519
52,08BBASH520BBAST520
52,58BBASH525BBAST525
53,08BBASH530BBAST530
53,58BBASH535BBAST535
54,08BBASH540BBAST540
54,58BBASH545BBAST545
55,08BBASH550BBAST550
55,58BBASH555BBAST555
56,08BBASH560BBAST560
56,58BBASH565BBAST565
57,08BBASH570BBAST570
57,58BBASH575BBAST575
88,08BBASH890BBAST890
88,58BBASH895BBAST895
89,08BBASH900BBAST900
89,58BBASH905BBAST905
90,08BBASH910BBAST910
90,58BBASH915BBAST915
91,08BBASH920BBAST920
91,58BBASH925BBAST925
92,08BBASH930BBAST930
92,58BBASH935BBAST935
93,08BBASH940BBAST940
93,58BBASH945BBAST945
94,08BBASH950BBAST950
94,58BBASH955BBAST955
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade