BBAST30 - PUT de BBAS3 - Strike R$ 29,83 - Vencimento 15/08/2025

* 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 BBAST30. Para consultar os dados de outra opção utilize o menu.

	BBAST30 - Cotação não ajustada							BBAST30 - Volatilidade implícita					BBAS3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
14/08/2025	10,10	10,50	10,20	10,10	10,50	3	155.060,00	273,00	273,00	304,88	352,37	352,37	19,07	19,16	19,73	19,85	19,96
13/08/2025	10,50	10,50	10,50	10,50	10,50	1	2.100,00	309,62	309,62	309,63	309,62	309,62	19,24	19,28	19,38	19,28	19,59
12/08/2025	10,40	10,40	10,50	10,50	10,60	6	133.430,00	180,87	226,25	204,27	197,75	226,25	19,21	19,26	19,30	19,24	19,53
11/08/2025	10,75	10,79	10,76	10,75	10,79	3	18.299,00	174,50	191,19	182,12	180,50	191,19	18,76	18,93	19,02	19,10	19,15
08/08/2025	10,84	10,84	10,84	10,84	10,84	2	11.924,00	201,44	201,44	211,78	225,53	225,53	18,81	18,95	19,03	18,93	19,23

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

Vencimento

Strike	CALL	PUT
2,13	BBASH213	BBAST213
2,23	BBASH223	BBAST223
2,33	BBASH233	BBAST233
2,43	BBASH243	BBAST243
2,53	BBASH253	BBAST253
2,58	BBASH258	BBAST258
2,63	BBASH263	BBAST263
2,68	BBASH268	BBAST268
2,73	BBASH273	BBAST273
2,78	BBASH278	BBAST278
2,83	BBASH283	BBAST283
2,88	BBASH288	BBAST288
2,93	BBASH293	BBAST293
2,98	BBASH298	BBAST298
3,03	BBASH303	BBAST303
3,08	BBASH308	BBAST308
3,13	BBASH313	BBAST313
3,18	BBASH318	BBAST318
3,23	BBASH323	BBAST323
3,28	BBASH328	BBAST328
3,33	BBASH333	BBAST333
3,38	BBASH338	BBAST338
3,43	BBASH343	BBAST343
3,48	BBASH348	BBAST348
3,53	BBASH353	BBAST353
3,58	BBASH358	BBAST358
3,63	BBASH363	BBAST363
3,68	BBASH368	BBAST368
3,73	BBASH373	BBAST373
3,78	BBASH378	BBAST378
3,83	BBASH383	BBAST383
3,88	BBASH388	BBAST388
3,93	BBASH393	BBAST393
3,98	BBASH398	BBAST398
4,03	BBASH403	BBAST403
4,08	BBASH408	BBAST408
4,13	BBASH413	BBAST413
4,18	BBASH418	BBAST418
4,23	BBASH423	BBAST423
4,28	BBASH428	BBAST428
4,33	BBASH433	BBAST433
4,38	BBASH438	BBAST438
4,43	BBASH443	BBAST443
4,48	BBASH448	BBAST448
4,53	BBASH453	BBAST453
4,58	BBASH458	BBAST458
4,63	BBASH463	BBAST463
4,68	BBASH468	BBAST468
4,73	BBASH473	BBAST473
4,78	BBASH478	BBAST478
4,83	BBASH483	BBAST483
4,88	BBASH488	BBAST488
4,93	BBASH493	BBAST493
4,98	BBASH497	BBAST497
5,08	BBASH508	BBAST508
5,18	BBASH518	BBAST518
5,28	BBASH528	BBAST528
5,38	BBASH538	BBAST538
5,48	BBASH548	BBAST548
5,58	BBASH558	BBAST558
5,68	BBASH568	BBAST568
5,78	BBASH578	BBAST578
5,88	BBASH588	BBAST588
5,98	BBASH598	BBAST598
6,08	BBASH644	BBAST644
6,18	BBASH618	BBAST618
6,28	BBASH664	BBAST664
6,38	BBASH674	BBAST674
6,48	BBASH684	BBAST684
6,58	BBASH694	BBAST694
6,68	BBASH704	BBAST704
6,78	BBASH714	BBAST714
6,88	BBASH724	BBAST724
6,98	BBASH734	BBAST734
7,08	BBASH744	BBAST744
7,18	BBASH754	BBAST754
7,28	BBASH764	BBAST764
7,38	BBASH774	BBAST774
7,48	BBASH784	BBAST784
7,58	BBASH794	BBAST794
7,68	BBASH804	BBAST804
7,78	BBASH814	BBAST814
7,88	BBASH824	BBAST824
7,98	BBASH834	BBAST834
8,08	BBASH844	BBAST844
8,18	BBASH854	BBAST854
8,28	BBASH864	BBAST864
8,38	BBASH874	BBAST874
8,48	BBASH884	BBAST884
8,58	BBASH894	BBAST894
8,68	BBASH904	BBAST904
8,78	BBASH914	BBAST914
8,88	BBASH924	BBAST924
8,98	BBASH934	BBAST934
9,08	BBASH944	BBAST944
9,18	BBASH954	BBAST954
9,28	BBASH964	BBAST964
9,38	BBASH974	BBAST974
9,48	BBASH984	BBAST984
9,58	BBASH994	BBAST994
9,68	BBASH968	BBAST968
9,78	BBASH978	BBAST978
9,83	BBASH101	BBAST101
10,08	BBASH104	BBAST104
10,33	BBASH106	BBAST106
10,58	BBASH109	BBAST109
10,83	BBASH111	BBAST111
11,08	BBASH114	BBAST114
11,33	BBASH116	BBAST116
11,58	BBASH119	BBAST119
11,83	BBASH121	BBAST121
12,08	BBASH124	BBAST124
12,33	BBASH126	BBAST126
12,58	BBASH129	BBAST129
12,83	BBASH131	BBAST131
13,08	BBASH134	BBAST134
13,33	BBASH136	BBAST136
13,58	BBASH139	BBAST139
13,83	BBASH141	BBAST141
14,08	BBASH144	BBAST144
14,33	BBASH146	BBAST146
14,58	BBASH149	BBAST149
14,83	BBASH151	BBAST151
15,08	BBASH154	BBAST154
15,33	BBASH156	BBAST156
15,58	BBASH159	BBAST159
15,83	BBASH161	BBAST161
16,08	BBASH164	BBAST164
16,33	BBASH166	BBAST166
16,58	BBASH169	BBAST169
16,83	BBASH171	BBAST171
17,08	BBASH174	BBAST174
17,33	BBASH176	BBAST176
17,58	BBASH179	BBAST179
17,83	BBASH181	BBAST181
18,08	BBASH184	BBAST184
18,33	BBASH186	BBAST186
18,58	BBASH189	BBAST189
18,83	BBASH191	BBAST191
19,08	BBASH194	BBAST194
19,33	BBASH196	BBAST196
19,58	BBASH199	BBAST199
19,83	BBASH201	BBAST201
20,08	BBASH204	BBAST204
20,33	BBASH49	BBAST49
20,58	BBASH209	BBAST209
20,83	BBASH211	BBAST211
21,08	BBASH214	BBAST214
21,33	BBASH216	BBAST216
21,58	BBASH236	BBAST236
21,83	BBASH221	BBAST221
22,08	BBASH224	BBAST224
22,33	BBASH226	BBAST226
22,58	BBASH229	BBAST229
22,83	BBASH231	BBAST231
23,08	BBASH240	BBAST240
23,33	BBASH242	BBAST242
23,58	BBASH239	BBAST239
23,83	BBASH241	BBAST241
24,08	BBASH244	BBAST244
24,33	BBASH246	BBAST246
24,58	BBASH249	BBAST249
24,83	BBASH580	BBAST580
25,08	BBASH271	BBAST271
25,33	BBASH25	BBAST25
25,58	BBASH259	BBAST259
25,83	BBASH261	BBAST261
26,08	BBASH264	BBAST264
26,33	BBASH26	BBAST26
26,58	BBASH269	BBAST269
26,83	BBASH270	BBAST270
27,08	BBASH274	BBAST274
27,33	BBASH275	BBAST275
27,58	BBASH279	BBAST279
27,83	BBASH281	BBAST281
28,08	BBASH301	BBAST301
28,33	BBASH286	BBAST286
28,58	BBASH289	BBAST289
28,83	BBASH291	BBAST291
29,08	BBASH294	BBAST294
29,33	BBASH296	BBAST296
29,58	BBASH299	BBAST299
29,83	BBASH30	BBAST30
30,08	BBASH304	BBAST304
30,33	BBASH306	BBAST306
30,58	BBASH309	BBAST309
30,83	BBASH311	BBAST311
31,08	BBASH314	BBAST314
31,33	BBASH316	BBAST316
31,58	BBASH319	BBAST319
31,83	BBASH321	BBAST321
32,08	BBASH324	BBAST324
32,33	BBASH326	BBAST326
32,58	BBASH329	BBAST329
32,83	BBASH331	BBAST331
33,08	BBASH334	BBAST334
33,33	BBASH336	BBAST336
33,58	BBASH339	BBAST339
33,83	BBASH341	BBAST341
34,08	BBASH344	BBAST344
34,33	BBASH346	BBAST346
34,58	BBASH349	BBAST349
34,83	BBASH351	BBAST351
35,08	BBASH354	BBAST354
35,33	BBASH356	BBAST356
35,58	BBASH359	BBAST359
35,83	BBASH361	BBAST361
36,08	BBASH364	BBAST364
36,33	BBASH366	BBAST366
36,58	BBASH369	BBAST369
36,83	BBASH371	BBAST371
37,08	BBASH374	BBAST374
37,33	BBASH376	BBAST376
37,58	BBASH379	BBAST379
37,83	BBASH381	BBAST381
38,08	BBASH384	BBAST384
38,33	BBASH386	BBAST386
38,58	BBASH389	BBAST389
38,83	BBASH391	BBAST391
39,08	BBASH394	BBAST394
39,33	BBASH396	BBAST396
39,58	BBASH399	BBAST399
39,83	BBASH401	BBAST401
40,08	BBASH404	BBAST404
40,33	BBASH406	BBAST406
40,58	BBASH409	BBAST409
40,83	BBASH411	BBAST411
41,08	BBASH414	BBAST414
41,33	BBASH416	BBAST416
41,58	BBASH419	BBAST419
41,83	BBASH421	BBAST421
42,08	BBASH424	BBAST424
42,33	BBASH426	BBAST426
42,58	BBASH429	BBAST429
42,83	BBASH431	BBAST431
43,08	BBASH434	BBAST434
43,33	BBASH436	BBAST436
43,58	BBASH439	BBAST439
43,83	BBASH441	BBAST441
44,08	BBASH444	BBAST444
44,33	BBASH446	BBAST446
44,58	BBASH449	BBAST449
44,83	BBASH451	BBAST451
45,08	BBASH454	BBAST454
45,33	BBASH456	BBAST456
45,58	BBASH459	BBAST459
45,83	BBASH461	BBAST461
46,08	BBASH464	BBAST464
46,33	BBASH466	BBAST466
46,58	BBASH469	BBAST469
46,83	BBASH471	BBAST471
47,08	BBASH474	BBAST474
47,33	BBASH476	BBAST476
47,58	BBASH479	BBAST479
47,83	BBASH481	BBAST481
48,08	BBASH484	BBAST484
48,33	BBASH486	BBAST486
48,58	BBASH489	BBAST489
48,83	BBASH491	BBAST491
49,08	BBASH494	BBAST494
49,33	BBASH496	BBAST496
49,58	BBASH499	BBAST499
49,83	BBASH498	BBAST498
50,08	BBASH500	BBAST500
50,58	BBASH509	BBAST509
51,08	BBASH510	BBAST510
51,58	BBASH519	BBAST519
52,08	BBASH520	BBAST520
52,58	BBASH525	BBAST525
53,08	BBASH530	BBAST530
53,58	BBASH535	BBAST535
54,08	BBASH540	BBAST540
54,58	BBASH545	BBAST545
55,08	BBASH550	BBAST550
55,58	BBASH555	BBAST555
56,08	BBASH560	BBAST560
56,58	BBASH565	BBAST565
57,08	BBASH570	BBAST570
57,58	BBASH575	BBAST575
88,08	BBASH890	BBAST890
88,58	BBASH895	BBAST895
89,08	BBASH900	BBAST900
89,58	BBASH905	BBAST905
90,08	BBASH910	BBAST910
90,58	BBASH915	BBAST915
91,08	BBASH920	BBAST920
91,58	BBASH925	BBAST925
92,08	BBASH930	BBAST930
92,58	BBASH935	BBAST935
93,08	BBASH940	BBAST940
93,58	BBASH945	BBAST945
94,08	BBASH950	BBAST950
94,58	BBASH955	BBAST955