BBDCW226 - PUT de BBDC4 - Strike R$ 22,32 - Vencimento 21/11/2025

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

	BBDCW226 - Cotação não ajustada							BBDCW226 - Volatilidade implícita					BBDC4 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
17/11/2025	2,89	2,90	2,89	2,89	2,90	2	10.424,00						19,18	19,43	19,29	19,32	19,50
13/11/2025	2,60	2,60	2,60	2,60	2,60	1	7.800,00						19,37	19,39	19,54	19,48	19,84
17/10/2025	4,40	4,40	4,40	4,40	4,40	2	17.600,00	43,56	43,56	43,56	43,56	43,56	17,27	17,43	17,64	17,68	17,75
16/10/2025	4,40	4,53	4,46	4,44	4,53	10	83.012,00	43,53	44,34	44,39	43,53	45,25	17,21	17,26	17,57	17,56	17,70
Min	2,60	2,60	2,60	2,60	2,60	1	7.800,00	43,53	43,56	43,56	43,53	43,56	17,21	17,26	17,57	17,56	17,70
Max	4,40	4,53	4,46	4,44	4,53	10	83.012,00	43,56	44,34	44,39	43,56	45,25	19,37	19,43	19,54	19,48	19,84

Vencimento

Strike	CALL	PUT
0,07	BBDCK359	BBDCW359
0,17	BBDCK460	BBDCW460
0,27	BBDCK560	BBDCW560
0,37	BBDCK660	BBDCW660
0,47	BBDCK760	BBDCW760
0,57	BBDCK860	BBDCW860
0,67	BBDCK960	BBDCW960
0,77	BBDCK9	BBDCW9
0,87	BBDCK11	BBDCW11
0,97	BBDCK35	BBDCW35
1,07	BBDCK36	BBDCW36
1,17	BBDCK146	BBDCW146
1,27	BBDCK37	BBDCW37
1,37	BBDCK16	BBDCW16
1,47	BBDCK6	BBDCW6
1,57	BBDCK7	BBDCW7
1,67	BBDCK8	BBDCW8
1,77	BBDCK206	BBDCW206
1,87	BBDCK217	BBDCW217
1,97	BBDCK22	BBDCW22
2,02	BBDCK230	BBDCW230
2,07	BBDCK23	BBDCW23
2,12	BBDCK240	BBDCW240
2,17	BBDCK24	BBDCW24
2,22	BBDCK250	BBDCW250
2,27	BBDCK25	BBDCW25
2,32	BBDCK260	BBDCW260
2,37	BBDCK26	BBDCW26
2,42	BBDCK270	BBDCW270
2,47	BBDCK27	BBDCW27
2,52	BBDCK280	BBDCW280
2,57	BBDCK28	BBDCW28
2,62	BBDCK290	BBDCW290
2,67	BBDCK29	BBDCW29
2,72	BBDCK300	BBDCW300
2,77	BBDCK30	BBDCW30
2,82	BBDCK310	BBDCW310
2,87	BBDCK318	BBDCW318
2,92	BBDCK320	BBDCW320
2,97	BBDCK328	BBDCW328
3,02	BBDCK330	BBDCW330
3,07	BBDCK338	BBDCW338
3,12	BBDCK340	BBDCW340
3,17	BBDCK348	BBDCW348
3,22	BBDCK350	BBDCW350
3,27	BBDCK358	BBDCW358
3,32	BBDCK360	BBDCW360
3,37	BBDCK368	BBDCW368
3,42	BBDCK370	BBDCW370
3,47	BBDCK378	BBDCW378
3,52	BBDCK38	BBDCW38
3,57	BBDCK388	BBDCW388
3,62	BBDCK391	BBDCW391
3,67	BBDCK398	BBDCW398
3,72	BBDCK401	BBDCW401
3,77	BBDCK408	BBDCW408
3,82	BBDCK411	BBDCW411
3,87	BBDCK418	BBDCW418
3,92	BBDCK421	BBDCW421
3,97	BBDCK428	BBDCW428
4,02	BBDCK431	BBDCW431
4,07	BBDCK438	BBDCW438
4,12	BBDCK441	BBDCW441
4,17	BBDCK448	BBDCW448
4,22	BBDCK451	BBDCW451
4,27	BBDCK458	BBDCW458
4,32	BBDCK463	BBDCW463
4,37	BBDCK468	BBDCW468
4,42	BBDCK473	BBDCW473
4,47	BBDCK478	BBDCW478
4,52	BBDCK483	BBDCW483
4,57	BBDCK488	BBDCW488
4,62	BBDCK493	BBDCW493
4,67	BBDCK498	BBDCW498
4,72	BBDCK503	BBDCW503
4,82	BBDCK513	BBDCW513
4,92	BBDCK523	BBDCW523
5,02	BBDCK533	BBDCW533
5,12	BBDCK543	BBDCW543
5,22	BBDCK553	BBDCW553
5,32	BBDCK563	BBDCW563
5,42	BBDCK573	BBDCW573
5,52	BBDCK583	BBDCW583
5,62	BBDCK593	BBDCW593
5,72	BBDCK603	BBDCW603
5,82	BBDCK613	BBDCW613
5,92	BBDCK623	BBDCW623
6,02	BBDCK633	BBDCW633
6,12	BBDCK643	BBDCW643
6,22	BBDCK653	BBDCW653
6,32	BBDCK663	BBDCW663
6,42	BBDCK673	BBDCW673
6,52	BBDCK683	BBDCW683
6,62	BBDCK693	BBDCW693
6,72	BBDCK703	BBDCW703
6,82	BBDCK713	BBDCW713
6,92	BBDCK723	BBDCW723
7,02	BBDCK733	BBDCW733
7,12	BBDCK743	BBDCW743
7,22	BBDCK753	BBDCW753
7,32	BBDCK763	BBDCW763
7,42	BBDCK773	BBDCW773
7,52	BBDCK783	BBDCW783
7,62	BBDCK793	BBDCW793
7,72	BBDCK805	BBDCW805
7,82	BBDCK813	BBDCW813
7,92	BBDCK825	BBDCW825
8,02	BBDCK833	BBDCW833
8,12	BBDCK845	BBDCW845
8,22	BBDCK85	BBDCW85
8,32	BBDCK865	BBDCW865
8,42	BBDCK87	BBDCW87
8,52	BBDCK885	BBDCW885
8,62	BBDCK89	BBDCW89
8,72	BBDCK905	BBDCW905
8,82	BBDCK91	BBDCW91
8,92	BBDCK925	BBDCW925
9,02	BBDCK93	BBDCW93
9,12	BBDCK945	BBDCW945
9,22	BBDCK953	BBDCW953
9,32	BBDCK101	BBDCW101
9,42	BBDCK97	BBDCW97
9,52	BBDCK985	BBDCW985
9,62	BBDCK992	BBDCW992
9,72	BBDCK974	BBDCW974
9,82	BBDCK1	BBDCW1
9,92	BBDCK994	BBDCW994
10,07	BBDCK103	BBDCW103
10,32	BBDCK106	BBDCW106
10,57	BBDCK108	BBDCW108
10,82	BBDCK111	BBDCW111
11,07	BBDCK114	BBDCW114
11,32	BBDCK116	BBDCW116
11,57	BBDCK119	BBDCW119
11,82	BBDCK121	BBDCW121
12,07	BBDCK124	BBDCW124
12,32	BBDCK126	BBDCW126
12,57	BBDCK131	BBDCW131
12,82	BBDCK134	BBDCW134
13,07	BBDCK136	BBDCW136
13,32	BBDCK13	BBDCW13
13,57	BBDCK139	BBDCW139
13,82	BBDCK141	BBDCW141
14,07	BBDCK152	BBDCW152
14,32	BBDCK149	BBDCW149
14,57	BBDCK14	BBDCW14
14,82	BBDCK151	BBDCW151
15,07	BBDCK157	BBDCW157
15,32	BBDCK156	BBDCW156
15,57	BBDCK159	BBDCW159
15,82	BBDCK161	BBDCW161
16,07	BBDCK164	BBDCW164
16,32	BBDCK166	BBDCW166
16,57	BBDCK171	BBDCW171
16,82	BBDCK17	BBDCW17
17,07	BBDCK174	BBDCW174
17,32	BBDCK176	BBDCW176
17,57	BBDCK179	BBDCW179
17,82	BBDCK181	BBDCW181
18,07	BBDCK186	BBDCW186
18,32	BBDCK18	BBDCW18
18,57	BBDCK191	BBDCW191
18,82	BBDCK19	BBDCW19
19,07	BBDCK194	BBDCW194
19,32	BBDCK196	BBDCW196
19,57	BBDCK201	BBDCW201
19,82	BBDCK20	BBDCW20
20,07	BBDCK204	BBDCW204
20,32	BBDCK211	BBDCW211
20,57	BBDCK209	BBDCW209
20,82	BBDCK21	BBDCW21
21,07	BBDCK214	BBDCW214
21,32	BBDCK216	BBDCW216
21,57	BBDCK218	BBDCW218
21,82	BBDCK221	BBDCW221
22,07	BBDCK223	BBDCW223
22,32	BBDCK226	BBDCW226
22,57	BBDCK228	BBDCW228
22,82	BBDCK231	BBDCW231
23,07	BBDCK233	BBDCW233
23,32	BBDCK236	BBDCW236
23,57	BBDCK238	BBDCW238
23,82	BBDCK241	BBDCW241
24,07	BBDCK243	BBDCW243
24,32	BBDCK246	BBDCW246
24,57	BBDCK248	BBDCW248
24,82	BBDCK251	BBDCW251
25,07	BBDCK253	BBDCW253
25,32	BBDCK256	BBDCW256
25,57	BBDCK258	BBDCW258
25,82	BBDCK261	BBDCW261
26,07	BBDCK263	BBDCW263
26,32	BBDCK266	BBDCW266
26,57	BBDCK268	BBDCW268
26,82	BBDCK271	BBDCW271
27,07	BBDCK273	BBDCW273
27,32	BBDCK276	BBDCW276
27,57	BBDCK278	BBDCW278
27,82	BBDCK281	BBDCW281
28,07	BBDCK283	BBDCW283
28,32	BBDCK286	BBDCW286
28,57	BBDCK288	BBDCW288
28,82	BBDCK291	BBDCW291
29,07	BBDCK293	BBDCW293
29,32	BBDCK296	BBDCW296
29,57	BBDCK298	BBDCW298
29,82	BBDCK301	BBDCW301
30,07	BBDCK303	BBDCW303
30,32	BBDCK306	BBDCW306
30,57	BBDCK308	BBDCW308
30,82	BBDCK311	BBDCW311
31,07	BBDCK313	BBDCW313
31,32	BBDCK316	BBDCW316
31,57	BBDCK31	BBDCW31
31,82	BBDCK321	BBDCW321
32,07	BBDCK323	BBDCW323
32,32	BBDCK326	BBDCW326
32,57	BBDCK32	BBDCW32
32,82	BBDCK331	BBDCW331
33,07	BBDCK333	BBDCW333
33,32	BBDCK336	BBDCW336
33,57	BBDCK33	BBDCW33
33,82	BBDCK341	BBDCW341
34,07	BBDCK343	BBDCW343
34,32	BBDCK346	BBDCW346
34,57	BBDCK34	BBDCW34
34,82	BBDCK351	BBDCW351
35,07	BBDCK353	BBDCW353
35,32	BBDCK356	BBDCW356
35,57	BBDCK357	BBDCW357
35,82	BBDCK361	BBDCW361
36,07	BBDCK363	BBDCW363
36,32	BBDCK366	BBDCW366
36,57	BBDCK367	BBDCW367
36,82	BBDCK371	BBDCW371
37,07	BBDCK373	BBDCW373
37,32	BBDCK376	BBDCW376
37,57	BBDCK377	BBDCW377
37,82	BBDCK381	BBDCW381
38,07	BBDCK383	BBDCW383
38,32	BBDCK386	BBDCW386
38,57	BBDCK387	BBDCW387
38,82	BBDCK39	BBDCW39
39,07	BBDCK393	BBDCW393
39,32	BBDCK396	BBDCW396
39,57	BBDCK397	BBDCW397
39,82	BBDCK40	BBDCW40
40,32	BBDCK406	BBDCW406
40,82	BBDCK41	BBDCW41
41,32	BBDCK416	BBDCW416
41,82	BBDCK42	BBDCW42
42,32	BBDCK426	BBDCW426
42,82	BBDCK43	BBDCW43
43,32	BBDCK436	BBDCW436
43,82	BBDCK44	BBDCW44
44,32	BBDCK446	BBDCW446
44,82	BBDCK45	BBDCW45
45,32	BBDCK456	BBDCW456
45,82	BBDCK461	BBDCW461
46,32	BBDCK466	BBDCW466
46,82	BBDCK471	BBDCW471
47,32	BBDCK476	BBDCW476
47,82	BBDCK481	BBDCW481