BBASU209 - PUT de BBAS3 - Strike R$ 20,70 - Vencimento 18/09/2026

* 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 BBASU209. Para consultar os dados de outra opção utilize o menu.

	BBASU209 - Cotação não ajustada							BBASU209 - Volatilidade implícita					BBAS3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
03/09/2026	0,15	0,20	0,19	0,17	0,23	115	80.719,00	41,81	48,09	45,36	44,64	51,02	22,00	22,57	22,44	22,45	22,97
02/09/2026	0,17	0,41	0,23	0,22	0,41	300	237.030,00	37,27	37,83	42,83	45,41	47,06	21,10	21,26	22,21	22,26	22,67
01/09/2026	0,37	0,55	0,41	0,41	0,55	716	553.459,00	33,55	34,05	36,48	36,34	37,94	20,83	20,90	21,25	21,21	21,43
31/08/2026	0,49	0,67	0,60	0,58	0,72	1.710	576.213,00	32,28	33,41	33,81	33,02	35,14	20,35	20,41	20,75	20,74	21,01
28/08/2026	0,80	0,87	0,92	0,84	1,08	135	99.550,00	31,24	33,25	32,74	31,95	33,97	19,88	20,09	20,10	20,17	20,39

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

Vencimento

Strike	CALL	PUT
7,90	BBASI80	BBASU80
8,50	BBASI873	BBASU873
8,60	BBASI883	BBASU883
8,70	BBASI893	BBASU893
8,80	BBASI903	BBASU903
8,90	BBASI913	BBASU913
9,00	BBASI923	BBASU923
9,10	BBASI933	BBASU933
9,20	BBASI943	BBASU943
9,30	BBASI953	BBASU953
9,40	BBASI963	BBASU963
9,50	BBASI973	BBASU973
9,60	BBASI983	BBASU983
9,70	BBASI101	BBASU101
10,05	BBASI100	BBASU100
10,30	BBASI104	BBASU104
10,55	BBASI106	BBASU106
10,80	BBASI10	BBASU10
11,05	BBASI11	BBASU11
11,30	BBASI2	BBASU2
11,55	BBASI1	BBASU1
11,80	BBASI119	BBASU119
12,05	BBASI121	BBASU121
12,30	BBASI124	BBASU124
12,55	BBASI126	BBASU126
12,80	BBASI129	BBASU129
13,05	BBASI131	BBASU131
13,30	BBASI134	BBASU134
13,55	BBASI136	BBASU136
13,80	BBASI140	BBASU140
14,05	BBASI141	BBASU141
14,30	BBASI144	BBASU144
14,55	BBASI146	BBASU146
14,80	BBASI149	BBASU149
15,05	BBASI151	BBASU151
15,30	BBASI154	BBASU154
15,55	BBASI156	BBASU156
15,80	BBASI160	BBASU160
16,05	BBASI161	BBASU161
16,30	BBASI164	BBASU164
16,55	BBASI167	BBASU167
16,80	BBASI170	BBASU170
16,95	BBASI174	BBASU174
17,20	BBASI17	BBASU17
17,45	BBASI176	BBASU176
17,70	BBASI179	BBASU179
17,95	BBASI181	BBASU181
18,20	BBASI184	BBASU184
18,45	BBASI186	BBASU186
18,70	BBASI189	BBASU189
18,95	BBASI191	BBASU191
19,20	BBASI194	BBASU194
19,45	BBASI196	BBASU196
19,70	BBASI199	BBASU199
19,95	BBASI201	BBASU201
20,20	BBASI204	BBASU204
20,45	BBASI206	BBASU206
20,70	BBASI209	BBASU209
20,95	BBASI211	BBASU211
21,20	BBASI214	BBASU214
21,45	BBASI216	BBASU216
21,70	BBASI219	BBASU219
21,95	BBASI225	BBASU225
22,20	BBASI224	BBASU224
22,45	BBASI226	BBASU226
22,70	BBASI229	BBASU229
22,95	BBASI231	BBASU231
23,20	BBASI236	BBASU236
23,45	BBASI240	BBASU240
23,70	BBASI239	BBASU239
23,95	BBASI260	BBASU260
24,20	BBASI244	BBASU244
24,45	BBASI246	BBASU246
24,70	BBASI249	BBASU249
24,95	BBASI251	BBASU251
25,20	BBASI254	BBASU254
25,45	BBASI275	BBASU275
25,70	BBASI259	BBASU259
25,95	BBASI261	BBASU261
26,20	BBASI266	BBASU266
26,45	BBASI26	BBASU26
26,70	BBASI272	BBASU272
26,95	BBASI271	BBASU271
27,20	BBASI274	BBASU274
27,45	BBASI276	BBASU276
27,70	BBASI279	BBASU279
27,95	BBASI281	BBASU281
28,20	BBASI284	BBASU284
28,45	BBASI289	BBASU289
28,70	BBASI28	BBASU28
28,95	BBASI291	BBASU291
29,20	BBASI294	BBASU294
29,45	BBASI296	BBASU296
29,70	BBASI299	BBASU299
29,95	BBASI301	BBASU301
30,20	BBASI304	BBASU304
30,45	BBASI306	BBASU306
30,70	BBASI309	BBASU309
30,95	BBASI314	BBASU314
31,20	BBASI31	BBASU31
31,45	BBASI316	BBASU316
31,70	BBASI319	BBASU319
31,95	BBASI321	BBASU321
32,20	BBASI324	BBASU324
32,45	BBASI326	BBASU326
32,70	BBASI329	BBASU329
32,95	BBASI331	BBASU331
33,20	BBASI334	BBASU334
33,45	BBASI336	BBASU336
33,70	BBASI339	BBASU339
33,95	BBASI360	BBASU360
34,20	BBASI344	BBASU344
34,45	BBASI346	BBASU346
34,70	BBASI349	BBASU349
34,95	BBASI351	BBASU351
35,20	BBASI354	BBASU354
35,45	BBASI356	BBASU356
35,70	BBASI359	BBASU359
35,95	BBASI361	BBASU361
36,20	BBASI364	BBASU364
36,45	BBASI366	BBASU366
36,70	BBASI369	BBASU369
36,95	BBASI371	BBASU371
37,20	BBASI374	BBASU374
37,45	BBASI376	BBASU376
37,70	BBASI379	BBASU379
37,95	BBASI381	BBASU381
38,20	BBASI384	BBASU384
38,45	BBASI386	BBASU386
38,70	BBASI389	BBASU389
38,95	BBASI391	BBASU391
39,20	BBASI394	BBASU394
39,45	BBASI396	BBASU396
39,70	BBASI399	BBASU399
39,95	BBASI401	BBASU401
40,20	BBASI404	BBASU404
40,45	BBASI406	BBASU406
40,70	BBASI409	BBASU409
40,95	BBASI411	BBASU411
41,20	BBASI414	BBASU414
41,45	BBASI416	BBASU416
41,70	BBASI419	BBASU419
41,95	BBASI421	BBASU421
42,20	BBASI424	BBASU424
42,45	BBASI426	BBASU426
42,70	BBASI429	BBASU429
42,95	BBASI431	BBASU431
43,20	BBASI434	BBASU434
43,45	BBASI436	BBASU436
43,70	BBASI439	BBASU439
43,95	BBASI441	BBASU441
44,20	BBASI444	BBASU444
44,70	BBASI449	BBASU449
45,20	BBASI454	BBASU454
45,70	BBASI459	BBASU459
46,20	BBASI464	BBASU464
46,45	BBASI465	BBASU465
46,70	BBASI469	BBASU469
47,20	BBASI474	BBASU474
47,70	BBASI479	BBASU479
48,20	BBASI484	BBASU484
48,70	BBASI489	BBASU489
49,20	BBASI494	BBASU494
49,70	BBASI499	BBASU499
49,95	BBASI501	BBASU501
50,95	BBASI511	BBASU511
51,45	BBASI515	BBASU515
51,95	BBASI521	BBASU521
52,45	BBASI525	BBASU525
52,95	BBASI531	BBASU531
53,95	BBASI541	BBASU541
54,95	BBASI551	BBASU551
55,95	BBASI561	BBASU561
56,95	BBASI571	BBASU571
57,95	BBASI581	BBASU581
58,95	BBASI591	BBASU591
59,95	BBASI601	BBASU601
60,95	BBASI611	BBASU611
61,95	BBASI621	BBASU621
62,95	BBASI631	BBASU631
63,95	BBASI641	BBASU641
64,95	BBASI651	BBASU651
65,95	BBASI661	BBASU661
66,95	BBASI671	BBASU671
67,95	BBASI681	BBASU681
68,95	BBASI691	BBASU691
69,95	BBASI701	BBASU701
70,95	BBASI711	BBASU711
71,95	BBASI721	BBASU721
72,95	BBASI731	BBASU731
73,95	BBASI741	BBASU741
74,95	BBASI751	BBASU751
75,95	BBASI761	BBASU761
76,95	BBASI771	BBASU771
77,95	BBASI781	BBASU781
78,95	BBASI791	BBASU791
79,95	BBASI801	BBASU801
80,95	BBASI811	BBASU811
81,95	BBASI821	BBASU821
82,95	BBASI831	BBASU831
83,95	BBASI841	BBASU841
84,95	BBASI851	BBASU851
85,95	BBASI861	BBASU861
86,95	BBASI871	BBASU871
87,95	BBASI881	BBASU881
88,95	BBASI891	BBASU891
89,95	BBASI901	BBASU901
90,95	BBASI911	BBASU911
91,95	BBASI921	BBASU921
92,95	BBASI935	BBASU935
107,95	BBASI108	BBASU108
108,95	BBASI109	BBASU109
109,95	BBASI110	BBASU110
110,95	BBASI111	BBASU111
111,95	BBASI112	BBASU112
112,95	BBASI113	BBASU113
113,95	BBASI114	BBASU114
114,95	BBASI115	BBASU115
115,95	BBASI116	BBASU116
116,95	BBASI117	BBASU117