BVMF3 - Opções Bmfbovespa ON

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
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 B3 S.A. - Brasil, Bolsa, Balc?o ON
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  -0,02 -0,08% 24,47 24,63 24,06 24,4 24,49 19:45:00
mais cotações »

BVMF3 - Opções Bmfbovespa ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
17 Dez 2017BVMFX4616,59P-7,88-32,35
17 Dez 2017BVMFX2525,09P0,62-23,85
17 Dez 2017BVMFX716,84P-7,63-32,1
17 Dez 2017BVMFL4616,59C7,8816,59
17 Dez 2017BVMFL1120,84C3,6320,84
17 Dez 2017BVMFL4717,59C6,8817,59
17 Dez 2017BVMFX4717,59P-6,88-31,35
17 Dez 2017BVMFL716,84C7,6316,84
17 Dez 2017BVMFX817,84P-6,63-31,1
17 Dez 2017BVMFX1818,09P-6,38-30,85
17 Dez 2017BVMFX6727,59P3,12-21,35
17 Dez 2017BVMFX7222,84P-1,63-26,1
17 Dez 2017BVMFX119,84P-4,63-29,1
17 Dez 2017BVMFX1120,84P-3,63-28,1
17 Dez 2017BVMFX3424,09P-0,38-24,85
17 Dez 2017BVMFX2323,09P-1,38-25,85
17 Dez 2017BVMFL6323,84C0,6323,84
17 Dez 2017BVMFX7626,84P2,37-22,1
17 Dez 2017BVMFL8222,34C2,1322,34
17 Dez 2017BVMFX7717,34P-7,13-31,6
17 Dez 2017BVMFX7919,34P-5,13-29,6
17 Dez 2017BVMFX8121,34P-3,13-27,6
17 Dez 2017BVMFX8020,34P-4,13-28,6
17 Dez 2017BVMFL8121,34C3,1321,34
17 Dez 2017BVMFL8020,34C4,1320,34
17 Dez 2017BVMFL1919,09C5,3819,09
17 Dez 2017BVMFX6323,84P-0,63-25,1
17 Dez 2017BVMFX1919,09P-5,38-29,85
17 Dez 2017BVMFX7515,34P-9,13-33,6
17 Dez 2017BVMFL7919,34C5,1319,34
17 Dez 2017BVMFL7717,34C7,1317,34
17 Dez 2017BVMFL6727,59C-3,1227,59
17 Dez 2017BVMFX6221,84P-2,63-27,1
17 Dez 2017BVMFX2222,09P-2,38-26,85
17 Dez 2017BVMFX2828,09P3,62-20,85
17 Dez 2017BVMFX2121,09P-3,38-27,85
17 Dez 2017BVMFX5020,59P-3,88-28,35
17 Dez 2017BVMFX4919,59P-4,88-29,35
17 Dez 2017BVMFX2020,09P-4,38-28,85
17 Dez 2017BVMFX2727,09P2,62-21,85
17 Dez 2017BVMFX5626,59P2,12-22,35
17 Dez 2017BVMFX2626,09P1,62-22,85
17 Dez 2017BVMFL2828,09C-3,6228,09
17 Dez 2017BVMFL2727,09C-2,6227,09
17 Dez 2017BVMFL5626,59C-2,1226,59
17 Dez 2017BVMFL2525,09C-0,6225,09
17 Dez 2017BVMFL2626,09C-1,6226,09
17 Dez 2017BVMFL2222,09C2,3822,09
17 Dez 2017BVMFL2121,09C3,3821,09
17 Dez 2017BVMFX5424,59P0,12-24,35
17 Dez 2017BVMFL5323,59C0,8823,59
17 Dez 2017BVMFL5424,59C-0,1224,59
17 Dez 2017BVMFX5222,59P-1,88-26,35
17 Dez 2017BVMFL6221,84C2,6321,84
17 Dez 2017BVMFL5222,59C1,8822,59
17 Dez 2017BVMFL5525,59C-1,1225,59
17 Dez 2017BVMFX5323,59P-0,88-25,35
17 Dez 2017BVMFL2020,09C4,3820,09
17 Dez 2017BVMFL5020,59C3,8820,59
17 Dez 2017BVMFL4919,59C4,8819,59
17 Dez 2017BVMFX2424,34P-0,13-24,6
17 Dez 2017BVMFX5525,59P1,12-23,35
17 Dez 2017BVMFL2424,34C0,1324,34
17 Dez 2017BVMFX8222,34P-2,13-26,6
17 Dez 2017BVMFL2323,09C1,3823,09
17 Dez 2017BVMFL3424,09C0,3824,09
17 Dez 2017BVMFL4818,59C5,8818,59
17 Dez 2017BVMFX4818,59P-5,88-30,35
17 Dez 2017BVMFL7222,84C1,6322,84
17 Dez 2017BVMFX4515,59P-8,88-33,35
17 Dez 2017BVMFL7515,34C9,1315,34
17 Dez 2017BVMFX7323,34P-1,13-25,6
17 Dez 2017BVMFL1818,09C6,3818,09
17 Dez 2017BVMFL4515,59C8,8815,59
17 Dez 2017BVMFL7626,84C-2,3726,84
17 Dez 2017BVMFL7323,34C1,1323,34
17 Dez 2017BVMFL5121,59C2,8821,59
17 Dez 2017BVMFL817,84C6,6317,84
17 Dez 2017BVMFX5121,59P-2,88-27,35
17 Dez 2017BVMFL119,84C4,6319,84
14 Jan 2018BVMFM915,59P-8,88-33,35
14 Jan 2018BVMFA6323,59C0,8823,59
14 Jan 2018BVMFM5626,84P2,37-22,1
14 Jan 2018BVMFM2817,59P-6,88-31,35
14 Jan 2018BVMFM2715,84P-8,63-33,1
14 Jan 2018BVMFM716,84P-7,63-32,1
14 Jan 2018BVMFA5626,84C-2,3726,84
14 Jan 2018BVMFM4818,84P-5,63-30,1
14 Jan 2018BVMFA8424,59C-0,1224,59
14 Jan 2018BVMFM617,34P-7,13-31,6
14 Jan 2018BVMFM8818,59P-5,88-30,35
14 Jan 2018BVMFA8222,59C1,8822,59
14 Jan 2018BVMFA8818,59C5,8818,59
14 Jan 2018BVMFA7616,09C8,3816,09
14 Jan 2018BVMFM8222,59P-1,88-26,35
14 Jan 2018BVMFM6323,59P-0,88-25,35
14 Jan 2018BVMFM822,09P-2,38-26,85
14 Jan 2018BVMFA8323,09C1,3823,09
14 Jan 2018BVMFM5323,84P-0,63-25,1
14 Jan 2018BVMFM5222,84P-1,63-26,1
14 Jan 2018BVMFM5121,84P-2,63-27,1
14 Jan 2018BVMFM8323,09P-1,38-25,85
14 Jan 2018BVMFA7121,59C2,8821,59
14 Jan 2018BVMFM5525,84P1,37-23,1
14 Jan 2018BVMFM5424,84P0,37-24,1
14 Jan 2018BVMFM7121,59P-2,88-27,35
14 Jan 2018BVMFA5525,84C-1,3725,84
14 Jan 2018BVMFM515,09P-9,38-33,85
14 Jan 2018BVMFA7020,09C4,3820,09
14 Jan 2018BVMFA2715,84C8,6315,84
14 Jan 2018BVMFA2817,59C6,8817,59
14 Jan 2018BVMFM2121,34P-3,13-27,6
14 Jan 2018BVMFA2121,34C3,1321,34
14 Jan 2018BVMFA1817,84C6,6317,84
14 Jan 2018BVMFA515,09C9,3815,09
14 Jan 2018BVMFA5424,84C-0,3724,84
14 Jan 2018BVMFA915,59C8,8815,59
14 Jan 2018BVMFA617,34C7,1317,34
14 Jan 2018BVMFM115,34P-9,13-33,6
14 Jan 2018BVMFA4616,34C8,1316,34
14 Jan 2018BVMFM5727,84P3,37-21,1
14 Jan 2018BVMFM5020,84P-3,63-28,1
14 Jan 2018BVMFM7616,09P-8,38-32,85
14 Jan 2018BVMFM5828,84P4,37-20,1
14 Jan 2018BVMFM4616,34P-8,13-32,6
14 Jan 2018BVMFM1121,09P-3,38-27,85
14 Jan 2018BVMFM7020,09P-4,38-28,85
14 Jan 2018BVMFM1919,84P-4,63-29,1
14 Jan 2018BVMFA716,84C7,6316,84
14 Jan 2018BVMFA5929,84C-5,3729,84
14 Jan 2018BVMFA4818,84C5,6318,84
14 Jan 2018BVMFA7818,09C6,3818,09
14 Jan 2018BVMFA5828,84C-4,3728,84
14 Jan 2018BVMFM8424,59P0,12-24,35
14 Jan 2018BVMFA822,09C2,3822,09
14 Jan 2018BVMFM7818,09P-6,38-30,85
14 Jan 2018BVMFA5727,84C-3,3727,84
14 Jan 2018BVMFA9020,59C3,8820,59
14 Jan 2018BVMFM9020,59P-3,88-28,35
14 Jan 2018BVMFA1121,09C3,3821,09
14 Jan 2018BVMFM1022,34P-2,13-26,6
14 Jan 2018BVMFM1817,84P-6,63-31,1
14 Jan 2018BVMFM5929,84P5,37-19,1
14 Jan 2018BVMFA5121,84C2,6321,84
14 Jan 2018BVMFA1919,84C4,6319,84
14 Jan 2018BVMFA5323,84C0,6323,84
14 Jan 2018BVMFM6525,09P0,62-23,85
14 Jan 2018BVMFA5222,84C1,6322,84
14 Jan 2018BVMFA5020,84C3,6320,84
14 Jan 2018BVMFA1022,34C2,1322,34
14 Jan 2018BVMFA6525,09C-0,6225,09
14 Jan 2018BVMFA115,34C9,1315,34
18 Fev 2018BVMFB2323,34C1,1323,34
18 Fev 2018BVMFB2020,34C4,1320,34
18 Fev 2018BVMFB9817,84C6,6317,84
18 Fev 2018BVMFB221,84C2,6321,84
18 Fev 2018BVMFB2121,34C3,1321,34
18 Fev 2018BVMFB8222,09C2,3822,09
18 Fev 2018BVMFN5424,84P0,37-24,1
18 Fev 2018BVMFN5525,84P1,37-23,1
18 Fev 2018BVMFN2020,34P-4,13-28,6
18 Fev 2018BVMFN2222,34P-2,13-26,6
18 Fev 2018BVMFN6323,59P-0,88-25,35
18 Fev 2018BVMFB2222,34C2,1322,34
18 Fev 2018BVMFN5020,84P-3,63-28,1
18 Fev 2018BVMFN5727,84P3,37-21,1
18 Fev 2018BVMFB6323,59C0,8823,59
18 Fev 2018BVMFB5020,84C3,6320,84
18 Fev 2018BVMFN2525,34P0,87-23,6
18 Fev 2018BVMFN9423,84P-0,63-25,1
18 Fev 2018BVMFB716,84C7,6316,84
18 Fev 2018BVMFN918,84P-5,63-30,1
18 Fev 2018BVMFB9423,84C0,6323,84
18 Fev 2018BVMFN8019,84P-4,63-29,1
18 Fev 2018BVMFN8222,09P-2,38-26,85
18 Fev 2018BVMFN221,84P-2,63-27,1
18 Fev 2018BVMFN716,84P-7,63-32,1
18 Fev 2018BVMFB2424,34C0,1324,34
18 Fev 2018BVMFN5626,84P2,37-22,1
18 Fev 2018BVMFB5222,84C1,6322,84
18 Fev 2018BVMFN5222,84P-1,63-26,1
18 Fev 2018BVMFB5626,84C-2,3726,84
18 Fev 2018BVMFB8019,84C4,6319,84
18 Fev 2018BVMFB5424,84C-0,3724,84
18 Fev 2018BVMFB6222,59C1,8822,59
18 Fev 2018BVMFN2727,34P2,87-21,6
18 Fev 2018BVMFN6222,59P-1,88-26,35
18 Fev 2018BVMFB2727,34C-2,8727,34
18 Fev 2018BVMFB2525,34C-0,8725,34
18 Fev 2018BVMFB2626,34C-1,8726,34
18 Fev 2018BVMFB5525,84C-1,3725,84
18 Fev 2018BVMFB5727,84C-3,3727,84
18 Fev 2018BVMFB918,84C5,6318,84
18 Fev 2018BVMFN2626,34P1,87-22,6
18 Fev 2018BVMFN2424,34P-0,13-24,6
18 Fev 2018BVMFN9817,84P-6,63-31,1
18 Fev 2018BVMFN2323,34P-1,13-25,6
18 Fev 2018BVMFN2121,34P-3,13-27,6
18 Mar 2018BVMFC515,09C9,3815,09
18 Mar 2018BVMFC8121,59C2,8821,59
18 Mar 2018BVMFO515,09P-9,38-33,85
18 Mar 2018BVMFO2621,84P-2,63-27,1
18 Mar 2018BVMFO8121,59P-2,88-27,35
18 Mar 2018BVMFC2621,84C2,6321,84
18 Mar 2018BVMFO616,09P-8,38-32,85
18 Mar 2018BVMFO716,34P-8,13-32,6
18 Mar 2018BVMFC1018,09C6,3818,09
18 Mar 2018BVMFC322,84C1,6322,84
18 Mar 2018BVMFO322,84P-1,63-26,1
18 Mar 2018BVMFO818,34P-6,13-30,6
18 Mar 2018BVMFC616,09C8,3816,09
18 Mar 2018BVMFC716,34C8,1316,34
18 Mar 2018BVMFC818,34C6,1318,34
18 Mar 2018BVMFO1018,09P-6,38-30,85
15 Abr 2018BVMFP5818,68P-5,79-30,26
15 Abr 2018BVMFP6525,68P1,21-23,26
15 Abr 2018BVMFD5818,68C5,7918,68
15 Abr 2018BVMFD6525,68C-1,2125,68
20 Mai 2018BVMFQ2525,34P0,87-23,6
20 Mai 2018BVMFQ6818,09P-6,38-30,85
20 Mai 2018BVMFE5818,34C6,1318,34
20 Mai 2018BVMFE2525,34C-0,8725,34
20 Mai 2018BVMFQ5818,34P-6,13-30,6
20 Mai 2018BVMFE6818,09C6,3818,09
20 Mai 2018BVMFE7020,59C3,8820,59
20 Mai 2018BVMFQ7020,59P-3,88-28,35
20 Mai 2018BVMFE6020,34C4,1320,34
20 Mai 2018BVMFQ6020,34P-4,13-28,6
20 Mai 2018BVMFQ8222,59P-1,88-26,35
20 Mai 2018BVMFE8222,59C1,8822,59
20 Mai 2018BVMFQ218,84P-5,63-30,1
20 Mai 2018BVMFE7323,59C0,8823,59
20 Mai 2018BVMFE5121,84C2,6321,84
20 Mai 2018BVMFE5423,84C0,6323,84
20 Mai 2018BVMFQ1616,34P-8,13-32,6
20 Mai 2018BVMFE116,84C7,6316,84
20 Mai 2018BVMFE422,84C1,6322,84
20 Mai 2018BVMFQ7323,59P-0,88-25,35
20 Mai 2018BVMFE919,34C5,1319,34
20 Mai 2018BVMFE717,34C7,1317,34
20 Mai 2018BVMFE218,84C5,6318,84
20 Mai 2018BVMFQ116,84P-7,63-32,1
20 Mai 2018BVMFQ422,84P-1,63-26,1
20 Mai 2018BVMFQ5423,84P-0,63-25,1
20 Mai 2018BVMFQ919,34P-5,13-29,6
20 Mai 2018BVMFQ717,34P-7,13-31,6
20 Mai 2018BVMFE1616,34C8,1316,34
20 Mai 2018BVMFE323,34C1,1323,34
20 Mai 2018BVMFQ7919,09P-5,38-29,85
20 Mai 2018BVMFE7919,09C5,3819,09
20 Mai 2018BVMFE6616,59C7,8816,59
20 Mai 2018BVMFQ5121,84P-2,63-27,1
20 Mai 2018BVMFQ323,34P-1,13-25,6
20 Mai 2018BVMFQ6616,59P-7,88-32,35
17 Jun 2018BVMFF817,84C6,6317,84
17 Jun 2018BVMFF2020,09C4,3820,09
17 Jun 2018BVMFR5818,59P-5,88-30,35
17 Jun 2018BVMFR2020,09P-4,38-28,85
17 Jun 2018BVMFR5616,59P-7,88-32,35
17 Jun 2018BVMFF222,34C2,1322,34
17 Jun 2018BVMFR817,84P-6,63-31,1
17 Jun 2018BVMFR222,34P-2,13-26,6
17 Jun 2018BVMFF5818,59C5,8818,59
17 Jun 2018BVMFF7919,34C5,1319,34
17 Jun 2018BVMFR120,84P-3,63-28,1
17 Jun 2018BVMFR7919,34P-5,13-29,6
17 Jun 2018BVMFF5616,59C7,8816,59
17 Jun 2018BVMFF120,84C3,6320,84
15 Jul 2018BVMFG6626,65C-2,1826,65
15 Jul 2018BVMFS6222,65P-1,82-26,29
15 Jul 2018BVMFG5818,15C6,3218,15
15 Jul 2018BVMFS6626,65P2,18-22,29
15 Jul 2018BVMFS4222,15P-2,32-26,79
15 Jul 2018BVMFS6818,65P-5,82-30,29
15 Jul 2018BVMFG6818,65C5,8218,65
15 Jul 2018BVMFS817,9P-6,57-31,04
15 Jul 2018BVMFG6222,65C1,8222,65
15 Jul 2018BVMFS5818,15P-6,32-30,79
15 Jul 2018BVMFG817,9C6,5717,9
15 Jul 2018BVMFG4222,15C2,3222,15
19 Ago 2018BVMFH716,9C7,5716,9
19 Ago 2018BVMFT7120,65P-3,82-28,29
19 Ago 2018BVMFT8818,15P-6,32-30,79
19 Ago 2018BVMFT7020,15P-4,32-28,79
19 Ago 2018BVMFT716,9P-7,57-32,04
19 Ago 2018BVMFH7020,15C4,3220,15
19 Ago 2018BVMFH8818,15C6,3218,15
19 Ago 2018BVMFH7120,65C3,8220,65
16 Set 2018BVMFI8626,18C-1,7126,18
16 Set 2018BVMFU8626,18P1,71-22,76
16 Set 2018BVMFU8323,68P-0,79-25,26
16 Set 2018BVMFI8323,68C0,7923,68
16 Set 2018BVMFI625,93C-1,4625,93
16 Set 2018BVMFU625,93P1,46-23,01
16 Dez 2018BVMFL7424,18C0,2924,18
16 Dez 2018BVMFL5727,43C-2,9627,43
16 Dez 2018BVMFX5727,43P2,96-21,51
16 Dez 2018BVMFL6019,93C4,5419,93
16 Dez 2018BVMFX6019,93P-4,54-29,01
16 Dez 2018BVMFX7424,18P-0,29-24,76
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:20171124 01:53:20