BBASW272 - PUT de BBAS3 - Strike R$ 26,92 - Vencimento 21/11/2025

* 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 BBASW272. Para consultar os dados de outra opção utilize o menu.

	BBASW272 - Cotação não ajustada							BBASW272 - Volatilidade implícita					BBAS3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
21/11/2025	5,10	5,33	5,12	5,10	5,33	2	5.633,00						21,43	21,58	21,78	22,00	22,00
19/11/2025	5,05	5,13	5,11	5,21	5,42	13	120.723,00	138,00	140,50	159,22	144,00	238,75	21,55	21,87	21,66	21,58	21,92
18/11/2025	4,72	4,72	4,76	4,83	4,83	5	65.244,00	81,00	109,50	102,31	124,62	124,62	21,88	22,30	22,06	21,88	22,39
17/11/2025	4,44	4,49	4,48	4,44	4,49	2	31.854,00	73,75	73,75	77,23	81,87	81,87	22,28	22,44	22,42	22,50	22,62
14/11/2025	4,15	4,15	4,15	4,15	4,15	1	20.750,00	97,69	97,69	97,69	97,69	97,69	22,11	22,35	22,65	22,44	23,08

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

Vencimento

Strike	CALL	PUT
0,42	BBASK420	BBASW420
0,52	BBASK520	BBASW520
0,62	BBASK620	BBASW620
0,72	BBASK720	BBASW720
0,82	BBASK820	BBASW820
0,92	BBASK920	BBASW920
1,02	BBASK102	BBASW102
1,12	BBASK112	BBASW112
1,22	BBASK122	BBASW122
1,32	BBASK132	BBASW132
1,42	BBASK142	BBASW142
1,52	BBASK152	BBASW152
1,62	BBASK162	BBASW162
1,72	BBASK172	BBASW172
1,82	BBASK182	BBASW182
1,92	BBASK192	BBASW192
2,02	BBASK202	BBASW202
2,12	BBASK212	BBASW212
2,22	BBASK222	BBASW222
2,32	BBASK23	BBASW23
2,42	BBASK24	BBASW24
2,52	BBASK25	BBASW25
2,62	BBASK261	BBASW261
2,72	BBASK27	BBASW27
2,82	BBASK28	BBASW28
2,92	BBASK291	BBASW291
3,02	BBASK30	BBASW30
3,07	BBASK306	BBASW306
3,12	BBASK31	BBASW31
3,17	BBASK316	BBASW316
3,22	BBASK322	BBASW322
3,27	BBASK327	BBASW327
3,32	BBASK332	BBASW332
3,37	BBASK337	BBASW337
3,42	BBASK342	BBASW342
3,47	BBASK347	BBASW347
3,52	BBASK352	BBASW352
3,57	BBASK357	BBASW357
3,62	BBASK362	BBASW362
3,67	BBASK367	BBASW367
3,72	BBASK372	BBASW372
3,77	BBASK377	BBASW377
3,82	BBASK382	BBASW382
3,87	BBASK387	BBASW387
3,92	BBASK392	BBASW392
3,97	BBASK397	BBASW397
4,02	BBASK402	BBASW402
4,07	BBASK407	BBASW407
4,12	BBASK412	BBASW412
4,17	BBASK417	BBASW417
4,22	BBASK422	BBASW422
4,27	BBASK427	BBASW427
4,32	BBASK432	BBASW432
4,37	BBASK437	BBASW437
4,42	BBASK442	BBASW442
4,47	BBASK447	BBASW447
4,52	BBASK452	BBASW452
4,57	BBASK457	BBASW457
4,62	BBASK462	BBASW462
4,67	BBASK467	BBASW467
4,72	BBASK472	BBASW472
4,77	BBASK477	BBASW477
4,82	BBASK482	BBASW482
4,87	BBASK487	BBASW487
4,92	BBASK492	BBASW492
4,97	BBASK497	BBASW497
5,02	BBASK502	BBASW502
5,12	BBASK512	BBASW512
5,22	BBASK522	BBASW522
5,32	BBASK532	BBASW532
5,42	BBASK542	BBASW542
5,52	BBASK552	BBASW552
5,62	BBASK562	BBASW562
5,72	BBASK572	BBASW572
5,82	BBASK582	BBASW582
5,92	BBASK592	BBASW592
6,02	BBASK602	BBASW602
6,12	BBASK612	BBASW612
6,22	BBASK622	BBASW622
6,32	BBASK632	BBASW632
6,42	BBASK642	BBASW642
6,52	BBASK652	BBASW652
6,62	BBASK662	BBASW662
6,72	BBASK672	BBASW672
6,82	BBASK682	BBASW682
6,92	BBASK692	BBASW692
7,02	BBASK702	BBASW702
7,12	BBASK712	BBASW712
7,22	BBASK722	BBASW722
7,32	BBASK732	BBASW732
7,42	BBASK742	BBASW742
7,52	BBASK752	BBASW752
7,62	BBASK762	BBASW762
7,72	BBASK772	BBASW772
7,82	BBASK782	BBASW782
7,92	BBASK792	BBASW792
8,02	BBASK802	BBASW802
8,12	BBASK812	BBASW812
8,22	BBASK822	BBASW822
8,32	BBASK832	BBASW832
8,42	BBASK842	BBASW842
8,52	BBASK852	BBASW852
8,62	BBASK862	BBASW862
8,72	BBASK872	BBASW872
8,82	BBASK882	BBASW882
8,92	BBASK892	BBASW892
9,02	BBASK902	BBASW902
9,12	BBASK912	BBASW912
9,22	BBASK922	BBASW922
9,32	BBASK932	BBASW932
9,42	BBASK942	BBASW942
9,52	BBASK952	BBASW952
9,62	BBASK962	BBASW962
9,72	BBASK972	BBASW972
9,82	BBASK982	BBASW982
9,92	BBASK992	BBASW992
10,42	BBASK104	BBASW104
10,67	BBASK106	BBASW106
10,92	BBASK109	BBASW109
11,17	BBASK111	BBASW111
11,42	BBASK114	BBASW114
11,67	BBASK116	BBASW116
11,92	BBASK119	BBASW119
12,17	BBASK121	BBASW121
12,42	BBASK124	BBASW124
12,67	BBASK126	BBASW126
12,92	BBASK129	BBASW129
13,17	BBASK131	BBASW131
13,42	BBASK134	BBASW134
13,67	BBASK136	BBASW136
13,92	BBASK139	BBASW139
14,17	BBASK141	BBASW141
14,42	BBASK144	BBASW144
14,67	BBASK146	BBASW146
14,92	BBASK149	BBASW149
15,17	BBASK151	BBASW151
15,42	BBASK154	BBASW154
15,67	BBASK156	BBASW156
15,92	BBASK159	BBASW159
16,17	BBASK161	BBASW161
16,42	BBASK164	BBASW164
16,67	BBASK166	BBASW166
16,92	BBASK169	BBASW169
17,17	BBASK171	BBASW171
17,42	BBASK174	BBASW174
17,67	BBASK176	BBASW176
17,92	BBASK179	BBASW179
18,17	BBASK181	BBASW181
18,42	BBASK184	BBASW184
18,67	BBASK186	BBASW186
18,92	BBASK189	BBASW189
19,17	BBASK191	BBASW191
19,42	BBASK194	BBASW194
19,67	BBASK196	BBASW196
19,92	BBASK199	BBASW199
20,17	BBASK201	BBASW201
20,42	BBASK204	BBASW204
20,67	BBASK206	BBASW206
20,92	BBASK209	BBASW209
21,17	BBASK211	BBASW211
21,42	BBASK214	BBASW214
21,67	BBASK216	BBASW216
21,92	BBASK219	BBASW219
22,17	BBASK221	BBASW221
22,42	BBASK224	BBASW224
22,67	BBASK235	BBASW235
22,92	BBASK232	BBASW232
23,17	BBASK231	BBASW231
23,42	BBASK234	BBASW234
23,67	BBASK540	BBASW540
23,92	BBASK242	BBASW242
24,17	BBASK245	BBASW245
24,42	BBASK244	BBASW244
24,67	BBASK246	BBASW246
24,92	BBASK252	BBASW252
25,17	BBASK255	BBASW255
25,42	BBASK257	BBASW257
25,67	BBASK26	BBASW26
25,92	BBASK262	BBASW262
26,17	BBASK265	BBASW265
26,42	BBASK267	BBASW267
26,67	BBASK270	BBASW270
26,92	BBASK272	BBASW272
27,17	BBASK275	BBASW275
27,42	BBASK277	BBASW277
27,67	BBASK280	BBASW280
27,92	BBASK282	BBASW282
28,17	BBASK290	BBASW290
28,42	BBASK287	BBASW287
28,67	BBASK29	BBASW29
28,92	BBASK292	BBASW292
29,17	BBASK295	BBASW295
29,42	BBASK297	BBASW297
29,67	BBASK300	BBASW300
29,92	BBASK302	BBASW302
30,17	BBASK305	BBASW305
30,42	BBASK307	BBASW307
30,67	BBASK310	BBASW310
30,92	BBASK312	BBASW312
31,17	BBASK320	BBASW320
31,42	BBASK317	BBASW317
31,67	BBASK32	BBASW32
31,92	BBASK319	BBASW319
32,17	BBASK710	BBASW710
32,42	BBASK324	BBASW324
32,67	BBASK326	BBASW326
32,92	BBASK329	BBASW329
33,17	BBASK331	BBASW331
33,42	BBASK334	BBASW334
33,67	BBASK336	BBASW336
33,92	BBASK339	BBASW339
34,17	BBASK341	BBASW341
34,42	BBASK344	BBASW344
34,67	BBASK346	BBASW346
34,92	BBASK349	BBASW349
35,17	BBASK351	BBASW351
35,42	BBASK354	BBASW354
35,67	BBASK356	BBASW356
35,92	BBASK359	BBASW359
36,17	BBASK361	BBASW361
36,42	BBASK364	BBASW364
36,67	BBASK366	BBASW366
36,92	BBASK369	BBASW369
37,17	BBASK371	BBASW371
37,42	BBASK374	BBASW374
37,67	BBASK376	BBASW376
37,92	BBASK379	BBASW379
38,17	BBASK381	BBASW381
38,42	BBASK384	BBASW384
38,67	BBASK386	BBASW386
38,92	BBASK389	BBASW389
39,17	BBASK391	BBASW391
39,42	BBASK394	BBASW394
39,67	BBASK396	BBASW396
39,92	BBASK399	BBASW399
40,17	BBASK401	BBASW401
40,42	BBASK404	BBASW404
40,67	BBASK406	BBASW406
40,92	BBASK409	BBASW409
41,17	BBASK411	BBASW411
41,42	BBASK414	BBASW414
41,67	BBASK416	BBASW416
41,92	BBASK419	BBASW419
42,17	BBASK421	BBASW421
42,42	BBASK424	BBASW424
42,67	BBASK426	BBASW426
42,92	BBASK429	BBASW429
43,17	BBASK431	BBASW431
43,42	BBASK434	BBASW434
43,67	BBASK436	BBASW436
43,92	BBASK439	BBASW439
44,17	BBASK441	BBASW441
44,42	BBASK444	BBASW444
44,67	BBASK446	BBASW446
44,92	BBASK449	BBASW449
45,17	BBASK451	BBASW451
45,42	BBASK454	BBASW454
45,67	BBASK456	BBASW456
45,92	BBASK459	BBASW459
46,17	BBASK461	BBASW461
46,42	BBASK464	BBASW464
46,67	BBASK466	BBASW466
46,92	BBASK469	BBASW469
47,17	BBASK471	BBASW471
47,42	BBASK474	BBASW474
47,67	BBASK476	BBASW476
47,92	BBASK479	BBASW479
48,17	BBASK481	BBASW481
48,42	BBASK484	BBASW484
48,92	BBASK489	BBASW489
49,42	BBASK494	BBASW494
49,92	BBASK499	BBASW499
50,17	BBASK501	BBASW501
50,67	BBASK506	BBASW506
51,17	BBASK511	BBASW511
51,67	BBASK516	BBASW516
52,17	BBASK521	BBASW521
52,67	BBASK526	BBASW526
53,17	BBASK531	BBASW531
53,67	BBASK536	BBASW536
54,17	BBASK541	BBASW541
54,67	BBASK546	BBASW546
93,67	BBASK940	BBASW940