BBASX25 - PUT de BBAS3 - Strike R$ 24,70 - Vencimento 18/12/2026

* 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 BBASX25. Para consultar os dados de outra opção utilize o menu.

	BBASX25 - Cotação não ajustada							BBASX25 - 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	1,96	2,01	2,04	2,12	2,13	80	348.069,00	53,07	53,63	53,97	54,02	54,87	23,82	24,35	24,23	24,20	24,48
19/10/2026	1,90	1,95	2,06	2,16	2,24	41	166.471,00	49,52	49,52	50,81	52,55	53,63	23,79	23,86	24,00	23,95	24,34
16/10/2026	2,02	2,08	2,22	2,25	2,40	31	110.332,00	47,59	47,87	50,18	49,67	52,11	23,29	23,87	23,58	23,63	23,95
15/10/2026	1,78	1,85	1,94	1,96	2,00	12	75.228,00	43,80	43,80	45,50	44,61	46,85	23,53	23,75	23,80	23,76	24,15
14/10/2026	1,70	1,99	1,77	1,76	1,99	17	75.050,00	43,04	43,04	43,89	44,16	45,23	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
11,70	BBASL118	BBASX118
11,95	BBASL119	BBASX119
12,45	BBASL12	BBASX12
12,70	BBASL128	BBASX128
13,70	BBASL151	BBASX151
13,95	BBASL13	BBASX13
14,20	BBASL143	BBASX143
14,45	BBASL145	BBASX145
14,70	BBASL14	BBASX14
14,95	BBASL150	BBASX150
15,20	BBASL153	BBASX153
15,45	BBASL155	BBASX155
15,70	BBASL158	BBASX158
15,95	BBASL160	BBASX160
16,20	BBASL164	BBASX164
16,45	BBASL165	BBASX165
16,70	BBASL181	BBASX181
16,95	BBASL170	BBASX170
17,20	BBASL173	BBASX173
17,45	BBASL180	BBASX180
17,70	BBASL178	BBASX178
17,95	BBASL185	BBASX185
18,20	BBASL183	BBASX183
18,45	BBASL190	BBASX190
18,70	BBASL188	BBASX188
18,95	BBASL195	BBASX195
19,20	BBASL197	BBASX197
19,45	BBASL19	BBASX19
19,70	BBASL211	BBASX211
19,95	BBASL20	BBASX20
20,20	BBASL207	BBASX207
20,45	BBASL210	BBASX210
20,70	BBASL212	BBASX212
20,95	BBASL21	BBASX21
21,20	BBASL217	BBASX217
21,45	BBASL215	BBASX215
21,70	BBASL222	BBASX222
21,95	BBASL219	BBASX219
22,20	BBASL223	BBASX223
22,45	BBASL225	BBASX225
22,70	BBASL22	BBASX22
22,95	BBASL231	BBASX231
23,20	BBASL236	BBASX236
23,45	BBASL23	BBASX23
23,70	BBASL251	BBASX251
23,95	BBASL244	BBASX244
24,20	BBASL243	BBASX243
24,45	BBASL24	BBASX24
24,70	BBASL25	BBASX25
24,95	BBASL250	BBASX250
25,20	BBASL256	BBASX256
25,45	BBASL255	BBASX255
25,70	BBASL258	BBASX258
25,95	BBASL280	BBASX280
26,20	BBASL266	BBASX266
26,70	BBASL281	BBASX281
26,95	BBASL271	BBASX271
27,20	BBASL272	BBASX272
27,70	BBASL286	BBASX286
28,20	BBASL287	BBASX287
28,70	BBASL301	BBASX301
29,20	BBASL297	BBASX297
29,70	BBASL306	BBASX306
30,70	BBASL316	BBASX316
31,70	BBASL317	BBASX317
32,20	BBASL324	BBASX324
32,70	BBASL336	BBASX336
33,45	BBASL335	BBASX335
34,20	BBASL343	BBASX343
34,70	BBASL356	BBASX356
34,95	BBASL354	BBASX354
35,20	BBASL35	BBASX35
35,45	BBASL359	BBASX359
35,95	BBASL364	BBASX364
36,20	BBASL362	BBASX362
36,45	BBASL369	BBASX369
36,95	BBASL374	BBASX374
37,45	BBASL379	BBASX379
37,95	BBASL384	BBASX384
38,45	BBASL389	BBASX389
38,95	BBASL394	BBASX394
39,20	BBASL396	BBASX396
39,45	BBASL399	BBASX399
39,95	BBASL404	BBASX404
40,45	BBASL409	BBASX409
40,70	BBASL408	BBASX408
40,95	BBASL414	BBASX414
41,45	BBASL419	BBASX419
41,95	BBASL424	BBASX424
42,45	BBASL429	BBASX429
42,95	BBASL434	BBASX434
43,45	BBASL439	BBASX439
43,95	BBASL444	BBASX444
44,45	BBASL449	BBASX449
44,95	BBASL454	BBASX454
45,45	BBASL459	BBASX459
45,95	BBASL464	BBASX464
129,70	BBASL130	BBASX130
130,70	BBASL131	BBASX131
131,70	BBASL132	BBASX132
132,70	BBASL133	BBASX133
133,70	BBASL134	BBASX134
134,70	BBASL135	BBASX135
135,70	BBASL136	BBASX136
136,70	BBASL137	BBASX137
137,70	BBASL138	BBASX138
138,70	BBASL139	BBASX139