BBASW205 - PUT de BBAS3 - Strike R$ 20,29 - Vencimento 19/11/2026

* 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 BBASW205. Para consultar os dados de outra opção utilize o menu.

	BBASW205 - Cotação não ajustada							BBASW205 - Volatilidade implícita					BBAS3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
20/10/2026	0,51	0,54	0,55	0,56	0,59	132	90.677,00	76,26	77,65	77,98	78,30	79,64	23,82	24,35	24,23	24,20	24,48
19/10/2026	0,45	0,53	0,47	0,61	0,62	152	181.220,00	70,27	73,48	74,48	75,77	76,59	23,79	23,86	24,00	23,95	24,34
16/10/2026	0,48	0,48	0,62	0,59	0,67	224	498.562,00	65,91	65,91	72,08	69,89	74,04	23,29	23,87	23,58	23,63	23,95
15/10/2026	0,35	0,35	0,42	0,47	0,48	133	201.729,00	59,61	59,61	62,50	64,58	65,04	23,53	23,75	23,80	23,76	24,15
14/10/2026	0,32	0,32	0,34	0,33	0,39	207	45.053,00	55,83	56,92	57,76	58,84	60,86	23,50	24,11	23,99	24,19	24,45

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

Vencimento

Strike	CALL	PUT
8,59	BBASK870	BBASW870
8,69	BBASK880	BBASW880
8,79	BBASK890	BBASW890
8,89	BBASK900	BBASW900
8,99	BBASK910	BBASW910
9,09	BBASK920	BBASW920
9,19	BBASK930	BBASW930
9,29	BBASK940	BBASW940
9,39	BBASK950	BBASW950
9,49	BBASK960	BBASW960
9,59	BBASK970	BBASW970
9,69	BBASK980	BBASW980
9,79	BBASK990	BBASW990
10,04	BBASK101	BBASW101
10,29	BBASK104	BBASW104
10,54	BBASK110	BBASW110
10,79	BBASK109	BBASW109
11,04	BBASK111	BBASW111
11,29	BBASK115	BBASW115
11,54	BBASK116	BBASW116
11,79	BBASK119	BBASW119
12,04	BBASK3	BBASW3
12,29	BBASK1	BBASW1
12,54	BBASK12	BBASW12
12,79	BBASK2	BBASW2
13,04	BBASK13	BBASW13
13,29	BBASK135	BBASW135
13,54	BBASK136	BBASW136
13,79	BBASK139	BBASW139
14,04	BBASK141	BBASW141
14,29	BBASK144	BBASW144
14,54	BBASK146	BBASW146
14,79	BBASK150	BBASW150
15,04	BBASK151	BBASW151
15,29	BBASK154	BBASW154
15,54	BBASK160	BBASW160
15,79	BBASK159	BBASW159
16,04	BBASK162	BBASW162
16,29	BBASK164	BBASW164
16,54	BBASK166	BBASW166
16,79	BBASK169	BBASW169
17,04	BBASK171	BBASW171
17,29	BBASK174	BBASW174
17,54	BBASK176	BBASW176
17,79	BBASK179	BBASW179
18,04	BBASK200	BBASW200
18,29	BBASK185	BBASW185
18,54	BBASK186	BBASW186
18,79	BBASK193	BBASW193
19,04	BBASK19	BBASW19
19,29	BBASK194	BBASW194
19,54	BBASK196	BBASW196
19,79	BBASK199	BBASW199
20,04	BBASK201	BBASW201
20,29	BBASK205	BBASW205
20,54	BBASK206	BBASW206
20,79	BBASK209	BBASW209
21,04	BBASK211	BBASW211
21,29	BBASK214	BBASW214
21,54	BBASK216	BBASW216
21,79	BBASK219	BBASW219
22,04	BBASK222	BBASW222
22,29	BBASK224	BBASW224
22,54	BBASK22	BBASW22
22,79	BBASK229	BBASW229
23,04	BBASK231	BBASW231
23,29	BBASK237	BBASW237
23,54	BBASK236	BBASW236
23,79	BBASK240	BBASW240
24,04	BBASK260	BBASW260
24,29	BBASK244	BBASW244
24,54	BBASK246	BBASW246
24,79	BBASK249	BBASW249
25,04	BBASK251	BBASW251
25,29	BBASK254	BBASW254
25,54	BBASK257	BBASW257
25,79	BBASK259	BBASW259
26,04	BBASK261	BBASW261
26,29	BBASK265	BBASW265
26,54	BBASK266	BBASW266
26,79	BBASK269	BBASW269
27,04	BBASK271	BBASW271
27,29	BBASK274	BBASW274
27,54	BBASK276	BBASW276
27,79	BBASK279	BBASW279
28,04	BBASK281	BBASW281
28,29	BBASK284	BBASW284
28,54	BBASK286	BBASW286
28,79	BBASK289	BBASW289
29,04	BBASK291	BBASW291
29,29	BBASK294	BBASW294
29,54	BBASK301	BBASW301
29,79	BBASK302	BBASW302
30,04	BBASK30	BBASW30
30,29	BBASK304	BBASW304
30,54	BBASK306	BBASW306
30,79	BBASK309	BBASW309
31,04	BBASK311	BBASW311
31,29	BBASK314	BBASW314
31,54	BBASK320	BBASW320
31,79	BBASK319	BBASW319
32,04	BBASK321	BBASW321
32,29	BBASK324	BBASW324
32,54	BBASK327	BBASW327
32,79	BBASK329	BBASW329
33,04	BBASK331	BBASW331
33,54	BBASK335	BBASW335
34,04	BBASK340	BBASW340
34,54	BBASK365	BBASW365
35,04	BBASK350	BBASW350
35,54	BBASK375	BBASW375
36,04	BBASK360	BBASW360
37,04	BBASK370	BBASW370
37,79	BBASK382	BBASW382
38,04	BBASK380	BBASW380
39,04	BBASK392	BBASW392
40,04	BBASK400	BBASW400
41,04	BBASK410	BBASW410
42,04	BBASK420	BBASW420
43,04	BBASK430	BBASW430
44,04	BBASK440	BBASW440
45,04	BBASK450	BBASW450
46,04	BBASK462	BBASW462
47,04	BBASK470	BBASW470
47,54	BBASK475	BBASW475
48,04	BBASK480	BBASW480
49,04	BBASK490	BBASW490
50,04	BBASK500	BBASW500
51,04	BBASK510	BBASW510
51,54	BBASK515	BBASW515
52,04	BBASK520	BBASW520
52,54	BBASK525	BBASW525
53,04	BBASK530	BBASW530
54,04	BBASK540	BBASW540
55,04	BBASK550	BBASW550
93,04	BBASK936	BBASW936
120,04	BBASK120	BBASW120
121,04	BBASK121	BBASW121
122,04	BBASK122	BBASW122
123,04	BBASK123	BBASW123
124,04	BBASK124	BBASW124
125,04	BBASK125	BBASW125
126,04	BBASK126	BBASW126
127,04	BBASK127	BBASW127
128,04	BBASK128	BBASW128
129,04	BBASK129	BBASW129
130,04	BBASK130	BBASW130
131,04	BBASK131	BBASW131
132,04	BBASK132	BBASW132
133,04	BBASK133	BBASW133