BVMF3 - Opções Bmfbovespa ON

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$30,91
Trader Advanced
Assinatura Mensal
por apenas
US$40,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Bmfbovespa ON BVMF3 Bovespa Ordinária BRBVMFACNOR3 Ação Ordinária da BM&FBOVESPA S/A - Bolsa de Valores, Mercadorias e Futuros
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora DELAYED
  +0,69 +3,70% 19,36 19,48 18,51 18,51 18,67 17:48:46
mais cotações »

BVMF3 - Opções Bmfbovespa ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
16 Abr 2017BVMFP8817,82P-1,54-20,90
16 Abr 2017BVMFP1716,57P-2,79-22,15
16 Abr 2017BVMFP1313,07P-6,29-25,65
16 Abr 2017BVMFD1313,07C6,2913,07
16 Abr 2017BVMFP717,07P-2,29-21,65
16 Abr 2017BVMFD717,07C2,2917,07
16 Abr 2017BVMFP1818,07P-1,29-20,65
16 Abr 2017BVMFP1616,07P-3,29-22,65
16 Abr 2017BVMFP7818,32P-1,04-20,40
16 Abr 2017BVMFD8120,82C-1,4620,82
16 Abr 2017BVMFD7818,32C1,0418,32
16 Abr 2017BVMFP5525,57P6,21-13,15
16 Abr 2017BVMFP1212,07P-7,29-26,65
16 Abr 2017BVMFD5525,57C-6,2125,57
16 Abr 2017BVMFP1414,07P-5,29-24,65
16 Abr 2017BVMFD4111,57C7,7911,57
16 Abr 2017BVMFD1716,57C2,7916,57
16 Abr 2017BVMFD1212,07C7,2912,07
16 Abr 2017BVMFD4717,57C1,7917,57
16 Abr 2017BVMFD4818,57C0,7918,57
16 Abr 2017BVMFD4414,57C4,7914,57
16 Abr 2017BVMFD4515,57C3,7915,57
16 Abr 2017BVMFP1919,07P-0,29-19,65
16 Abr 2017BVMFD1919,07C0,2919,07
16 Abr 2017BVMFP4111,57P-7,79-27,15
16 Abr 2017BVMFD4212,57C6,7912,57
16 Abr 2017BVMFP4212,57P-6,79-26,15
16 Abr 2017BVMFP4313,57P-5,79-25,15
16 Abr 2017BVMFD1818,07C1,2918,07
16 Abr 2017BVMFD4313,57C5,7913,57
16 Abr 2017BVMFP8120,82P1,46-17,90
16 Abr 2017BVMFD2323,07C-3,7123,07
16 Abr 2017BVMFD2525,07C-5,7125,07
16 Abr 2017BVMFD2626,07C-6,7126,07
16 Abr 2017BVMFD2424,07C-4,7124,07
16 Abr 2017BVMFD5222,57C-3,2122,57
16 Abr 2017BVMFD5121,57C-2,2121,57
16 Abr 2017BVMFD2222,07C-2,7122,07
16 Abr 2017BVMFP4919,57P0,21-19,15
16 Abr 2017BVMFP2020,57P1,21-18,15
16 Abr 2017BVMFP2525,07P5,71-13,65
16 Abr 2017BVMFP2626,07P6,71-12,65
16 Abr 2017BVMFP2424,07P4,71-14,65
16 Abr 2017BVMFP5222,57P3,21-16,15
16 Abr 2017BVMFP5121,57P2,21-17,15
16 Abr 2017BVMFP2222,07P2,71-16,65
16 Abr 2017BVMFD2020,57C-1,2120,57
16 Abr 2017BVMFD4919,57C-0,2119,57
16 Abr 2017BVMFP5323,57P4,21-15,15
16 Abr 2017BVMFD6515,07C4,2915,07
16 Abr 2017BVMFP2121,07P1,71-17,65
16 Abr 2017BVMFD5323,57C-4,2123,57
16 Abr 2017BVMFP2323,07P3,71-15,65
16 Abr 2017BVMFD2121,07C-1,7121,07
16 Abr 2017BVMFD5918,82C0,5418,82
16 Abr 2017BVMFP6515,07P-4,29-23,65
16 Abr 2017BVMFD5424,57C-5,2124,57
16 Abr 2017BVMFP5424,57P5,21-14,15
16 Abr 2017BVMFP5020,07P0,71-18,65
16 Abr 2017BVMFD5020,07C-0,7120,07
16 Abr 2017BVMFP5918,82P-0,54-19,90
16 Abr 2017BVMFD1414,07C5,2914,07
16 Abr 2017BVMFD8817,82C1,5417,82
16 Abr 2017BVMFD1616,07C3,2916,07
16 Abr 2017BVMFD6211,82C7,5411,82
16 Abr 2017BVMFP6211,82P-7,54-26,90
16 Abr 2017BVMFP4818,57P-0,79-20,15
16 Abr 2017BVMFP4717,57P-1,79-21,15
16 Abr 2017BVMFP4414,57P-4,79-24,15
16 Abr 2017BVMFP4515,57P-3,79-23,15
14 Mai 2017BVMFE1919,07C0,2919,07
14 Mai 2017BVMFE1717,07C2,2917,07
14 Mai 2017BVMFE8616,07C3,2916,07
14 Mai 2017BVMFQ8616,07P-3,29-22,65
14 Mai 2017BVMFE1313,07C6,2913,07
14 Mai 2017BVMFQ1313,07P-6,29-25,65
14 Mai 2017BVMFQ5020,57P1,21-18,15
14 Mai 2017BVMFE9019,82C-0,4619,82
14 Mai 2017BVMFQ9019,82P0,46-18,90
14 Mai 2017BVMFQ1414,07P-5,29-24,65
14 Mai 2017BVMFQ4818,57P-0,79-20,15
14 Mai 2017BVMFQ4919,57P0,21-19,15
14 Mai 2017BVMFE4919,57C-0,2119,57
14 Mai 2017BVMFQ1919,07P-0,29-19,65
14 Mai 2017BVMFQ1717,07P-2,29-21,65
14 Mai 2017BVMFQ5121,57P2,21-17,15
14 Mai 2017BVMFE4414,57C4,7914,57
14 Mai 2017BVMFQ4515,57P-3,79-23,15
14 Mai 2017BVMFQ5323,57P4,21-15,15
14 Mai 2017BVMFE4515,57C3,7915,57
14 Mai 2017BVMFQ4414,57P-4,79-24,15
14 Mai 2017BVMFE4616,57C2,7916,57
14 Mai 2017BVMFE5323,57C-4,2123,57
14 Mai 2017BVMFE5121,57C-2,2121,57
14 Mai 2017BVMFQ4313,57P-5,79-25,15
14 Mai 2017BVMFQ4212,57P-6,79-26,15
14 Mai 2017BVMFQ4717,57P-1,79-21,15
14 Mai 2017BVMFQ4616,57P-2,79-22,15
14 Mai 2017BVMFQ4111,57P-7,79-27,15
14 Mai 2017BVMFE4717,57C1,7917,57
14 Mai 2017BVMFQ4010,57P-8,79-28,15
14 Mai 2017BVMFE1111,07C8,2911,07
14 Mai 2017BVMFE5020,57C-1,2120,57
14 Mai 2017BVMFE4313,57C5,7913,57
14 Mai 2017BVMFE2323,07C-3,7123,07
14 Mai 2017BVMFE2424,07C-4,7124,07
14 Mai 2017BVMFE5222,57C-3,2122,57
14 Mai 2017BVMFQ1515,07P-4,29-23,65
14 Mai 2017BVMFE2222,07C-2,7122,07
14 Mai 2017BVMFE4111,57C7,7911,57
14 Mai 2017BVMFQ2222,07P2,71-16,65
14 Mai 2017BVMFQ5222,57P3,21-16,15
14 Mai 2017BVMFQ1818,07P-1,29-20,65
14 Mai 2017BVMFE4010,57C8,7910,57
14 Mai 2017BVMFE1212,07C7,2912,07
14 Mai 2017BVMFE1010,07C9,2910,07
14 Mai 2017BVMFQ2323,07P3,71-15,65
14 Mai 2017BVMFQ2424,07P4,71-14,65
14 Mai 2017BVMFE4818,57C0,7918,57
14 Mai 2017BVMFE4212,57C6,7912,57
14 Mai 2017BVMFE2020,07C-0,7120,07
14 Mai 2017BVMFE1414,07C5,2914,07
14 Mai 2017BVMFQ2020,07P0,71-18,65
14 Mai 2017BVMFQ1010,07P-9,29-28,65
14 Mai 2017BVMFQ1212,07P-7,29-26,65
14 Mai 2017BVMFE1515,07C4,2915,07
14 Mai 2017BVMFE1818,07C1,2918,07
14 Mai 2017BVMFQ5525,57P6,21-13,15
14 Mai 2017BVMFE5525,57C-6,2125,57
14 Mai 2017BVMFQ1111,07P-8,29-27,65
14 Mai 2017BVMFE2121,07C-1,7121,07
14 Mai 2017BVMFQ2121,07P1,71-17,65
18 Jun 2017BVMFF2424,07C-4,7124,07
18 Jun 2017BVMFF2323,07C-3,7123,07
18 Jun 2017BVMFF7221,82C-2,4621,82
18 Jun 2017BVMFR2121,07P1,71-17,65
18 Jun 2017BVMFR2323,07P3,71-15,65
18 Jun 2017BVMFR2424,07P4,71-14,65
18 Jun 2017BVMFR1717,07P-2,29-21,65
18 Jun 2017BVMFF2121,07C-1,7121,07
18 Jun 2017BVMFR7818,32P-1,04-20,40
18 Jun 2017BVMFF7616,32C3,0416,32
18 Jun 2017BVMFF4717,57C1,7917,57
18 Jun 2017BVMFR7221,82P2,46-16,90
18 Jun 2017BVMFF4515,57C3,7915,57
18 Jun 2017BVMFF4616,57C2,7916,57
18 Jun 2017BVMFR7616,32P-3,04-22,40
18 Jun 2017BVMFR5424,57P5,21-14,15
18 Jun 2017BVMFR6414,32P-5,04-24,40
18 Jun 2017BVMFR6020,57P1,21-18,15
18 Jun 2017BVMFF9219,32C0,0419,32
18 Jun 2017BVMFF6020,57C-1,2120,57
18 Jun 2017BVMFF6414,32C5,0414,32
18 Jun 2017BVMFR9115,32P-4,04-23,40
18 Jun 2017BVMFR4818,57P-0,79-20,15
18 Jun 2017BVMFR2020,07P0,71-18,65
18 Jun 2017BVMFR9219,32P-0,04-19,40
18 Jun 2017BVMFF4414,57C4,7914,57
18 Jun 2017BVMFF5525,57C-6,2125,57
18 Jun 2017BVMFR2525,07P5,71-13,65
18 Jun 2017BVMFR5525,57P6,21-13,15
18 Jun 2017BVMFF2525,07C-5,7125,07
18 Jun 2017BVMFR8919,82P0,46-18,90
18 Jun 2017BVMFF8020,32C-0,9620,32
18 Jun 2017BVMFR8020,32P0,96-18,40
18 Jun 2017BVMFF8919,82C-0,4619,82
18 Jun 2017BVMFR7717,82P-1,54-20,90
18 Jun 2017BVMFF9115,32C4,0415,32
18 Jun 2017BVMFR4717,57P-1,79-21,15
18 Jun 2017BVMFR1818,07P-1,29-20,65
18 Jun 2017BVMFF4919,57C-0,2119,57
18 Jun 2017BVMFR4616,57P-2,79-22,15
18 Jun 2017BVMFR4515,57P-3,79-23,15
18 Jun 2017BVMFF1818,07C1,2918,07
18 Jun 2017BVMFF2222,07C-2,7122,07
18 Jun 2017BVMFR2222,07P2,71-16,65
18 Jun 2017BVMFF5121,57C-2,2121,57
18 Jun 2017BVMFF5323,57C-4,2123,57
18 Jun 2017BVMFR5323,57P4,21-15,15
18 Jun 2017BVMFR5222,57P3,21-16,15
18 Jun 2017BVMFF7717,82C1,5417,82
18 Jun 2017BVMFR5121,57P2,21-17,15
18 Jun 2017BVMFR4919,57P0,21-19,15
18 Jun 2017BVMFF5222,57C-3,2122,57
18 Jun 2017BVMFF5424,57C-5,2124,57
18 Jun 2017BVMFF4818,57C0,7918,57
18 Jun 2017BVMFF7818,32C1,0418,32
18 Jun 2017BVMFR4111,57P-7,79-27,15
18 Jun 2017BVMFF1616,07C3,2916,07
18 Jun 2017BVMFR1313,07P-6,29-25,65
18 Jun 2017BVMFR1414,07P-5,29-24,65
18 Jun 2017BVMFF1414,07C5,2914,07
18 Jun 2017BVMFF1515,07C4,2915,07
18 Jun 2017BVMFF2020,07C-0,7120,07
18 Jun 2017BVMFR1111,07P-8,29-27,65
18 Jun 2017BVMFR1212,07P-7,29-26,65
18 Jun 2017BVMFF4212,57C6,7912,57
18 Jun 2017BVMFF1717,07C2,2917,07
18 Jun 2017BVMFF1313,07C6,2913,07
18 Jun 2017BVMFF1919,07C0,2919,07
18 Jun 2017BVMFR1616,07P-3,29-22,65
18 Jun 2017BVMFF1111,07C8,2911,07
18 Jun 2017BVMFF1212,07C7,2912,07
18 Jun 2017BVMFR4313,57P-5,79-25,15
18 Jun 2017BVMFR4414,57P-4,79-24,15
18 Jun 2017BVMFF4111,57C7,7911,57
18 Jun 2017BVMFR1919,07P-0,29-19,65
18 Jun 2017BVMFF4313,57C5,7913,57
18 Jun 2017BVMFR4212,57P-6,79-26,15
18 Jun 2017BVMFR1515,07P-4,29-23,65
16 Jul 2017BVMFG6817,65C1,7117,65
16 Jul 2017BVMFG8121,15C-1,7921,15
16 Jul 2017BVMFS6817,65P-1,71-21,07
16 Jul 2017BVMFG7918,90C0,4618,90
16 Jul 2017BVMFS7918,90P-0,46-19,82
16 Jul 2017BVMFG6615,90C3,4615,90
16 Jul 2017BVMFS9120,90P1,54-17,82
16 Jul 2017BVMFG9120,90C-1,5420,90
16 Jul 2017BVMFS6615,90P-3,46-22,82
16 Jul 2017BVMFS8121,15P1,79-17,57
20 Ago 2017BVMFT6313,40P-5,96-25,32
20 Ago 2017BVMFH8323,40C-4,0423,40
20 Ago 2017BVMFH6313,40C5,9613,40
20 Ago 2017BVMFH9323,15C-3,7923,15
20 Ago 2017BVMFT8323,40P4,04-15,32
20 Ago 2017BVMFH7717,90C1,4617,90
20 Ago 2017BVMFT6616,15P-3,21-22,57
20 Ago 2017BVMFH8020,90C-1,5420,90
20 Ago 2017BVMFT7515,90P-3,46-22,82
20 Ago 2017BVMFT8020,90P1,54-17,82
20 Ago 2017BVMFT7717,90P-1,46-20,82
20 Ago 2017BVMFH6616,15C3,2116,15
20 Ago 2017BVMFH7515,90C3,4615,90
20 Ago 2017BVMFH6918,65C0,7118,65
20 Ago 2017BVMFT6818,40P-0,96-20,32
20 Ago 2017BVMFH6818,40C0,9618,40
20 Ago 2017BVMFT9323,15P3,79-15,57
20 Ago 2017BVMFT6918,65P-0,71-20,07
17 Set 2017BVMFU5616,75P-2,61-21,97
17 Set 2017BVMFI5818,75C0,6118,75
17 Set 2017BVMFI5616,75C2,6116,75
17 Set 2017BVMFU4616,25P-3,11-22,47
17 Set 2017BVMFU5818,75P-0,61-19,97
17 Set 2017BVMFU818,50P-0,86-20,22
17 Set 2017BVMFU1020,00P0,64-18,72
17 Set 2017BVMFU1919,00P-0,36-19,72
17 Set 2017BVMFU7414,50P-4,86-24,22
17 Set 2017BVMFI7414,50C4,8614,50
17 Set 2017BVMFU2120,75P1,39-17,97
17 Set 2017BVMFI1919,00C0,3619,00
17 Set 2017BVMFI222,00C-2,6422,00
17 Set 2017BVMFI818,50C0,8618,50
17 Set 2017BVMFI2120,75C-1,3920,75
17 Set 2017BVMFI1020,00C-0,6420,00
17 Set 2017BVMFI4616,25C3,1116,25
17 Set 2017BVMFU222,00P2,64-16,72
17 Dez 2017BVMFX8020,50P1,14-18,22
17 Dez 2017BVMFL1121,00C-1,6421,00
17 Dez 2017BVMFX7717,50P-1,86-21,22
17 Dez 2017BVMFL8121,50C-2,1421,50
17 Dez 2017BVMFX8121,50P2,14-17,22
17 Dez 2017BVMFX2121,25P1,89-17,47
17 Dez 2017BVMFL2121,25C-1,8921,25
17 Dez 2017BVMFX8222,50P3,14-16,22
17 Dez 2017BVMFL818,00C1,3618,00
17 Dez 2017BVMFL4515,75C3,6115,75
17 Dez 2017BVMFX4515,75P-3,61-22,97
17 Dez 2017BVMFX1121,00P1,64-17,72
17 Dez 2017BVMFX818,00P-1,36-20,72
17 Dez 2017BVMFX717,00P-2,36-21,72
17 Dez 2017BVMFL717,00C2,3617,00
17 Dez 2017BVMFL7515,50C3,8615,50
17 Dez 2017BVMFL8222,50C-3,1422,50
17 Dez 2017BVMFX7515,50P-3,86-23,22
17 Dez 2017BVMFL8020,50C-1,1420,50
17 Dez 2017BVMFL7717,50C1,8617,50
14 Jan 2018BVMFA915,75C3,6115,75
14 Jan 2018BVMFM915,75P-3,61-22,97
14 Jan 2018BVMFM717,00P-2,36-21,72
14 Jan 2018BVMFA4616,50C2,8616,50
14 Jan 2018BVMFA822,25C-2,8922,25
14 Jan 2018BVMFM822,25P2,89-16,47
14 Jan 2018BVMFM1818,00P-1,36-20,72
14 Jan 2018BVMFM115,50P-3,86-23,22
14 Jan 2018BVMFA717,00C2,3617,00
14 Jan 2018BVMFM4616,50P-2,86-22,22
14 Jan 2018BVMFM9020,75P1,39-17,97
14 Jan 2018BVMFA8222,75C-3,3922,75
14 Jan 2018BVMFM7818,25P-1,11-20,47
14 Jan 2018BVMFM7121,75P2,39-16,97
14 Jan 2018BVMFA9020,75C-1,3920,75
14 Jan 2018BVMFA7121,75C-2,3921,75
14 Jan 2018BVMFM7616,25P-3,11-22,47
14 Jan 2018BVMFA1818,00C1,3618,00
14 Jan 2018BVMFA617,50C1,8617,50
14 Jan 2018BVMFM1121,25P1,89-17,47
14 Jan 2018BVMFA8818,75C0,6118,75
14 Jan 2018BVMFM617,50P-1,86-21,22
14 Jan 2018BVMFA7818,25C1,1118,25
14 Jan 2018BVMFA115,50C3,8615,50
14 Jan 2018BVMFA2817,75C1,6117,75
14 Jan 2018BVMFA1121,25C-1,8921,25
14 Jan 2018BVMFA1022,50C-3,1422,50
14 Jan 2018BVMFA7616,25C3,1116,25
14 Jan 2018BVMFM2716,00P-3,36-22,72
14 Jan 2018BVMFM2817,75P-1,61-20,97
14 Jan 2018BVMFM515,25P-4,11-23,47
14 Jan 2018BVMFM4919,50P0,14-19,22
14 Jan 2018BVMFA4919,50C-0,1419,50
14 Jan 2018BVMFM8818,75P-0,61-19,97
14 Jan 2018BVMFA2716,00C3,3616,00
14 Jan 2018BVMFM1022,50P3,14-16,22
14 Jan 2018BVMFA515,25C4,1115,25
14 Jan 2018BVMFM8222,75P3,39-15,97
18 Fev 2018BVMFN222,00P2,64-16,72
18 Fev 2018BVMFB9424,00C-4,6424,00
18 Fev 2018BVMFN9818,00P-1,36-20,72
18 Fev 2018BVMFB8020,00C-0,6420,00
18 Fev 2018BVMFB9818,00C1,3618,00
18 Fev 2018BVMFB919,00C0,3619,00
18 Fev 2018BVMFB222,00C-2,6422,00
18 Fev 2018BVMFN717,00P-2,36-21,72
18 Fev 2018BVMFB717,00C2,3617,00
18 Fev 2018BVMFN919,00P-0,36-19,72
18 Fev 2018BVMFN8020,00P0,64-18,72
18 Fev 2018BVMFN6222,75P3,39-15,97
18 Fev 2018BVMFB6222,75C-3,3922,75
18 Fev 2018BVMFN9424,00P4,64-14,72
18 Mar 2018BVMFO818,50P-0,86-20,22
18 Mar 2018BVMFO323,00P3,64-15,72
18 Mar 2018BVMFO1018,25P-1,11-20,47
18 Mar 2018BVMFC323,00C-3,6423,00
18 Mar 2018BVMFC818,50C0,8618,50
18 Mar 2018BVMFO2622,00P2,64-16,72
18 Mar 2018BVMFC515,25C4,1115,25
18 Mar 2018BVMFO515,25P-4,11-23,47
18 Mar 2018BVMFO716,50P-2,86-22,22
18 Mar 2018BVMFO616,25P-3,11-22,47
18 Mar 2018BVMFC716,50C2,8616,50
18 Mar 2018BVMFC616,25C3,1116,25
18 Mar 2018BVMFC2622,00C-2,6422,00
18 Mar 2018BVMFC1018,25C1,1118,25
17 Jun 2018BVMFF7919,50C-0,1419,50
17 Jun 2018BVMFR7919,50P0,14-19,22
Seu Histórico Recente
BOV
VALE5
Vale PNA
BOV
IBOV
iBovespa
BOV
PETR4
Petrobras
BOV
IGBR3
IGB SA
FX
USDBRL
Dólar EUA ..
Ações já vistas aparecerão nesta caixa, facilitando a volta para cotações pesquisadas anteriormente.

Registre-se agora para criar sua própria lista de ações customizada.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P:32 V: D:20170329 21:04:08