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
  +0,01 +0,04% 24,99 25,09 24,52 24,65 24,99 19:45:00
mais cotações »

BVMF3 - Opções Bmfbovespa ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
15 Out 2017BVMFV4111,91P-13,08-38,07
15 Out 2017BVMFV1212,41P-12,58-37,57
15 Out 2017BVMFV1414,41P-10,58-35,57
15 Out 2017BVMFV1313,41P-11,58-36,57
15 Out 2017BVMFJ4111,91C13,0811,91
15 Out 2017BVMFV4414,91P-10,08-35,07
15 Out 2017BVMFV7020,66P-4,33-29,32
15 Out 2017BVMFV6020,16P-4,83-29,82
15 Out 2017BVMFV6424,16P-0,83-25,82
15 Out 2017BVMFV1515,41P-9,58-34,57
15 Out 2017BVMFV1616,41P-8,58-33,57
15 Out 2017BVMFV2020,41P-4,58-29,57
15 Out 2017BVMFJ2222,41C2,5822,41
15 Out 2017BVMFJ4313,91C11,0813,91
15 Out 2017BVMFV5222,91P-2,08-27,07
15 Out 2017BVMFJ4616,91C8,0816,91
15 Out 2017BVMFV1717,41P-7,58-32,57
15 Out 2017BVMFV4818,91P-6,08-31,07
15 Out 2017BVMFV1818,41P-6,58-31,57
15 Out 2017BVMFV4313,91P-11,08-36,07
15 Out 2017BVMFV5020,91P-4,08-29,07
15 Out 2017BVMFV1919,41P-5,58-30,57
15 Out 2017BVMFV4919,91P-5,08-30,07
15 Out 2017BVMFV4212,91P-12,08-37,07
15 Out 2017BVMFJ6020,16C4,8320,16
15 Out 2017BVMFJ4919,91C5,0819,91
15 Out 2017BVMFJ2020,41C4,5820,41
15 Out 2017BVMFJ5525,91C-0,9225,91
15 Out 2017BVMFJ6424,16C0,8324,16
15 Out 2017BVMFV5525,91P0,92-24,07
15 Out 2017BVMFJ5222,91C2,0822,91
15 Out 2017BVMFV5323,91P-1,08-26,07
15 Out 2017BVMFJ5323,91C1,0823,91
15 Out 2017BVMFV5727,91P2,92-22,07
15 Out 2017BVMFJ1212,41C12,5812,41
15 Out 2017BVMFJ1313,41C11,5813,41
15 Out 2017BVMFJ6222,16C2,8322,16
15 Out 2017BVMFV6222,16P-2,83-27,82
15 Out 2017BVMFJ4212,91C12,0812,91
15 Out 2017BVMFJ7020,66C4,3320,66
15 Out 2017BVMFJ5020,91C4,0820,91
15 Out 2017BVMFJ7424,66C0,3324,66
15 Out 2017BVMFJ1414,41C10,5814,41
15 Out 2017BVMFJ6717,16C7,8317,16
15 Out 2017BVMFJ6919,16C5,8319,16
15 Out 2017BVMFJ4717,91C7,0817,91
15 Out 2017BVMFJ4515,91C9,0815,91
15 Out 2017BVMFV4515,91P-9,08-34,07
15 Out 2017BVMFJ5626,66C-1,6726,66
15 Out 2017BVMFJ5727,91C-2,9227,91
15 Out 2017BVMFJ4818,91C6,0818,91
15 Out 2017BVMFV2525,41P0,42-24,57
15 Out 2017BVMFV2323,41P-1,58-26,57
15 Out 2017BVMFJ6626,91C-1,9226,91
15 Out 2017BVMFV6626,91P1,92-23,07
15 Out 2017BVMFJ4414,91C10,0814,91
15 Out 2017BVMFJ7222,66C2,3322,66
15 Out 2017BVMFV7222,66P-2,33-27,32
15 Out 2017BVMFV8121,66P-3,33-28,32
15 Out 2017BVMFV7323,66P-1,33-26,32
15 Out 2017BVMFJ1919,41C5,5819,41
15 Out 2017BVMFJ8121,66C3,3321,66
15 Out 2017BVMFV5626,66P1,67-23,32
15 Out 2017BVMFV6717,16P-7,83-32,82
15 Out 2017BVMFJ7323,66C1,3323,66
15 Out 2017BVMFV6919,16P-5,83-30,82
15 Out 2017BVMFV2121,41P-3,58-28,57
15 Out 2017BVMFJ2525,41C-0,4225,41
15 Out 2017BVMFJ5121,91C3,0821,91
15 Out 2017BVMFJ1818,41C6,5818,41
15 Out 2017BVMFV2626,41P1,42-23,57
15 Out 2017BVMFJ1616,41C8,5816,41
15 Out 2017BVMFV5121,91P-3,08-28,07
15 Out 2017BVMFV7424,66P-0,33-25,32
15 Out 2017BVMFV4616,91P-8,08-33,07
15 Out 2017BVMFV4717,91P-7,08-32,07
15 Out 2017BVMFV2222,41P-2,58-27,57
15 Out 2017BVMFJ1515,41C9,5815,41
15 Out 2017BVMFJ1717,41C7,5817,41
15 Out 2017BVMFJ2626,41C-1,4226,41
15 Out 2017BVMFJ2121,41C3,5821,41
15 Out 2017BVMFJ2323,41C1,5823,41
15 Out 2017BVMFV5424,91P-0,08-25,07
15 Out 2017BVMFV2424,41P-0,58-25,57
15 Out 2017BVMFJ5424,91C0,0824,91
15 Out 2017BVMFJ2424,41C0,5824,41
20 Nov 2017BVMFW5525,47P0,48-24,51
20 Nov 2017BVMFK7222,72C2,2722,72
20 Nov 2017BVMFW1817,97P-7,02-32,01
20 Nov 2017BVMFW7222,72P-2,27-27,26
20 Nov 2017BVMFK5222,47C2,5222,47
20 Nov 2017BVMFW5222,47P-2,52-27,51
20 Nov 2017BVMFK5424,47C0,5224,47
20 Nov 2017BVMFW5323,47P-1,52-26,51
20 Nov 2017BVMFW5121,47P-3,52-28,51
20 Nov 2017BVMFK5121,47C3,5221,47
20 Nov 2017BVMFW4717,47P-7,52-32,51
20 Nov 2017BVMFW5424,47P-0,52-25,51
20 Nov 2017BVMFK5525,47C-0,4825,47
20 Nov 2017BVMFK5323,47C1,5223,47
20 Nov 2017BVMFW2423,97P-1,02-26,01
20 Nov 2017BVMFW2625,97P0,98-24,01
20 Nov 2017BVMFK6222,22C2,7722,22
20 Nov 2017BVMFW6222,22P-2,77-27,76
20 Nov 2017BVMFK4717,47C7,5217,47
20 Nov 2017BVMFW2524,97P-0,02-25,01
20 Nov 2017BVMFK4818,47C6,5218,47
20 Nov 2017BVMFK2625,97C-0,9825,97
20 Nov 2017BVMFW2019,97P-5,02-30,01
20 Nov 2017BVMFW2120,97P-4,02-29,01
20 Nov 2017BVMFW2221,97P-3,02-28,01
20 Nov 2017BVMFK5626,47C-1,4826,47
20 Nov 2017BVMFW1716,97P-8,02-33,01
20 Nov 2017BVMFK1918,97C6,0218,97
20 Nov 2017BVMFW4818,47P-6,52-31,51
20 Nov 2017BVMFW1918,97P-6,02-31,01
20 Nov 2017BVMFW4919,47P-5,52-30,51
20 Nov 2017BVMFW5626,47P1,48-23,51
20 Nov 2017BVMFK4919,47C5,5219,47
20 Nov 2017BVMFK1716,97C8,0216,97
20 Nov 2017BVMFK1817,97C7,0217,97
20 Nov 2017BVMFK7121,22C3,7721,22
20 Nov 2017BVMFW7121,22P-3,77-28,76
20 Nov 2017BVMFK2524,97C0,0224,97
20 Nov 2017BVMFW2322,97P-2,02-27,01
20 Nov 2017BVMFW6626,97P1,98-23,01
20 Nov 2017BVMFK2120,97C4,0220,97
20 Nov 2017BVMFK2221,97C3,0221,97
20 Nov 2017BVMFK2322,97C2,0222,97
20 Nov 2017BVMFK6626,97C-1,9826,97
20 Nov 2017BVMFK2019,97C5,0219,97
20 Nov 2017BVMFW5727,97P2,98-22,01
20 Nov 2017BVMFW5020,47P-4,52-29,51
20 Nov 2017BVMFK5727,97C-2,9827,97
20 Nov 2017BVMFK2423,97C1,0223,97
20 Nov 2017BVMFK5020,47C4,5220,47
17 Dez 2017BVMFL2121,16C3,8321,16
17 Dez 2017BVMFX5626,66P1,67-23,32
17 Dez 2017BVMFX6221,91P-3,08-28,07
17 Dez 2017BVMFL6221,91C3,0821,91
17 Dez 2017BVMFL2020,16C4,8320,16
17 Dez 2017BVMFL5020,66C4,3320,66
17 Dez 2017BVMFX2626,16P1,17-23,82
17 Dez 2017BVMFX2525,16P0,17-24,82
17 Dez 2017BVMFX4919,66P-5,33-30,32
17 Dez 2017BVMFX2020,16P-4,83-29,82
17 Dez 2017BVMFL2626,16C-1,1726,16
17 Dez 2017BVMFL2222,16C2,8322,16
17 Dez 2017BVMFL5626,66C-1,6726,66
17 Dez 2017BVMFL4919,66C5,3319,66
17 Dez 2017BVMFX5222,66P-2,33-27,32
17 Dez 2017BVMFL2525,16C-0,1725,16
17 Dez 2017BVMFL5525,66C-0,6725,66
17 Dez 2017BVMFX1818,16P-6,83-31,82
17 Dez 2017BVMFX2222,16P-2,83-27,82
17 Dez 2017BVMFX5323,66P-1,33-26,32
17 Dez 2017BVMFX2121,16P-3,83-28,82
17 Dez 2017BVMFL5323,66C1,3323,66
17 Dez 2017BVMFL2424,41C0,5824,41
17 Dez 2017BVMFX2424,41P-0,58-25,57
17 Dez 2017BVMFL5424,66C0,3324,66
17 Dez 2017BVMFX5424,66P-0,33-25,32
17 Dez 2017BVMFL5222,66C2,3322,66
17 Dez 2017BVMFX5525,66P0,67-24,32
17 Dez 2017BVMFL4616,66C8,3316,66
17 Dez 2017BVMFX7919,41P-5,58-30,57
17 Dez 2017BVMFX7717,41P-7,58-32,57
17 Dez 2017BVMFX7222,91P-2,08-27,07
17 Dez 2017BVMFX8020,41P-4,58-29,57
17 Dez 2017BVMFX8121,41P-3,58-28,57
17 Dez 2017BVMFX7323,41P-1,58-26,57
17 Dez 2017BVMFX8222,41P-2,58-27,57
17 Dez 2017BVMFL8121,41C3,5821,41
17 Dez 2017BVMFL8020,41C4,5820,41
17 Dez 2017BVMFL1919,16C5,8319,16
17 Dez 2017BVMFL4717,66C7,3317,66
17 Dez 2017BVMFX1919,16P-5,83-30,82
17 Dez 2017BVMFX7515,41P-9,58-34,57
17 Dez 2017BVMFL7919,41C5,5819,41
17 Dez 2017BVMFL7717,41C7,5817,41
17 Dez 2017BVMFX5121,66P-3,33-28,32
17 Dez 2017BVMFL5121,66C3,3321,66
17 Dez 2017BVMFL3424,16C0,8324,16
17 Dez 2017BVMFL1818,16C6,8318,16
17 Dez 2017BVMFL6323,91C1,0823,91
17 Dez 2017BVMFX6323,91P-1,08-26,07
17 Dez 2017BVMFX4818,66P-6,33-31,32
17 Dez 2017BVMFL7515,41C9,5815,41
17 Dez 2017BVMFL7323,41C1,5823,41
17 Dez 2017BVMFL119,91C5,0819,91
17 Dez 2017BVMFL7222,91C2,0822,91
17 Dez 2017BVMFL817,91C7,0817,91
17 Dez 2017BVMFL4818,66C6,3318,66
17 Dez 2017BVMFL4515,66C9,3315,66
17 Dez 2017BVMFX4515,66P-9,33-34,32
17 Dez 2017BVMFX2323,16P-1,83-26,82
17 Dez 2017BVMFX4717,66P-7,33-32,32
17 Dez 2017BVMFL8222,41C2,5822,41
17 Dez 2017BVMFX119,91P-5,08-30,07
17 Dez 2017BVMFL2323,16C1,8323,16
17 Dez 2017BVMFL1120,91C4,0820,91
17 Dez 2017BVMFX5020,66P-4,33-29,32
17 Dez 2017BVMFX4616,66P-8,33-33,32
17 Dez 2017BVMFL716,91C8,0816,91
17 Dez 2017BVMFX716,91P-8,08-33,07
17 Dez 2017BVMFX3424,16P-0,83-25,82
17 Dez 2017BVMFX817,91P-7,08-32,07
17 Dez 2017BVMFX1120,91P-4,08-29,07
14 Jan 2018BVMFA515,16C9,8315,16
14 Jan 2018BVMFM4818,91P-6,08-31,07
14 Jan 2018BVMFM515,16P-9,83-34,82
14 Jan 2018BVMFM7818,16P-6,83-31,82
14 Jan 2018BVMFA7818,16C6,8318,16
14 Jan 2018BVMFM4919,41P-5,58-30,57
14 Jan 2018BVMFA4616,41C8,5816,41
14 Jan 2018BVMFM115,41P-9,58-34,57
14 Jan 2018BVMFM822,16P-2,83-27,82
14 Jan 2018BVMFA7020,16C4,8320,16
14 Jan 2018BVMFA7616,16C8,8316,16
14 Jan 2018BVMFM8818,66P-6,33-31,32
14 Jan 2018BVMFA8222,66C2,3322,66
14 Jan 2018BVMFM617,41P-7,58-32,57
14 Jan 2018BVMFA617,41C7,5817,41
14 Jan 2018BVMFA915,66C9,3315,66
14 Jan 2018BVMFM8222,66P-2,33-27,32
14 Jan 2018BVMFA4818,91C6,0818,91
14 Jan 2018BVMFM915,66P-9,33-34,32
14 Jan 2018BVMFM716,91P-8,08-33,07
14 Jan 2018BVMFM8424,66P-0,33-25,32
14 Jan 2018BVMFA1817,91C7,0817,91
14 Jan 2018BVMFM2817,66P-7,33-32,32
14 Jan 2018BVMFM1919,91P-5,08-30,07
14 Jan 2018BVMFA716,91C8,0816,91
14 Jan 2018BVMFA7121,66C3,3321,66
14 Jan 2018BVMFM7121,66P-3,33-28,32
14 Jan 2018BVMFM6525,16P0,17-24,82
14 Jan 2018BVMFA822,16C2,8322,16
14 Jan 2018BVMFA1121,16C3,8321,16
14 Jan 2018BVMFM4616,41P-8,58-33,57
14 Jan 2018BVMFM7616,16P-8,83-33,82
14 Jan 2018BVMFA9020,66C4,3320,66
14 Jan 2018BVMFM9020,66P-4,33-29,32
14 Jan 2018BVMFM7020,16P-4,83-29,82
14 Jan 2018BVMFA6525,16C-0,1725,16
14 Jan 2018BVMFA2817,66C7,3317,66
14 Jan 2018BVMFA2715,91C9,0815,91
14 Jan 2018BVMFM2715,91P-9,08-34,07
14 Jan 2018BVMFA8818,66C6,3318,66
14 Jan 2018BVMFA115,41C9,5815,41
14 Jan 2018BVMFA8424,66C0,3324,66
14 Jan 2018BVMFA4919,41C5,5819,41
14 Jan 2018BVMFA1022,41C2,5822,41
14 Jan 2018BVMFA1919,91C5,0819,91
14 Jan 2018BVMFM1817,91P-7,08-32,07
14 Jan 2018BVMFM1121,16P-3,83-28,82
14 Jan 2018BVMFM1022,41P-2,58-27,57
18 Fev 2018BVMFB9817,91C7,0817,91
18 Fev 2018BVMFB221,91C3,0821,91
18 Fev 2018BVMFN221,91P-3,08-28,07
18 Fev 2018BVMFB8019,91C5,0819,91
18 Fev 2018BVMFB9423,91C1,0823,91
18 Fev 2018BVMFN6222,66P-2,33-27,32
18 Fev 2018BVMFB6222,66C2,3322,66
18 Fev 2018BVMFN716,91P-8,08-33,07
18 Fev 2018BVMFN9423,91P-1,08-26,07
18 Fev 2018BVMFN8019,91P-5,08-30,07
18 Fev 2018BVMFB716,91C8,0816,91
18 Fev 2018BVMFN918,91P-6,08-31,07
18 Fev 2018BVMFB918,91C6,0818,91
18 Fev 2018BVMFN9817,91P-7,08-32,07
18 Mar 2018BVMFC515,16C9,8315,16
18 Mar 2018BVMFO515,16P-9,83-34,82
18 Mar 2018BVMFC616,16C8,8316,16
18 Mar 2018BVMFC1018,16C6,8318,16
18 Mar 2018BVMFO2621,91P-3,08-28,07
18 Mar 2018BVMFC2621,91C3,0821,91
18 Mar 2018BVMFO818,41P-6,58-31,57
18 Mar 2018BVMFO1018,16P-6,83-31,82
18 Mar 2018BVMFO716,41P-8,58-33,57
18 Mar 2018BVMFC716,41C8,5816,41
18 Mar 2018BVMFO616,16P-8,83-33,82
18 Mar 2018BVMFC322,91C2,0822,91
18 Mar 2018BVMFO322,91P-2,08-27,07
18 Mar 2018BVMFC818,41C6,5818,41
15 Abr 2018BVMFP5818,75P-6,24-31,23
15 Abr 2018BVMFP6525,75P0,76-24,23
15 Abr 2018BVMFD6525,75C-0,7625,75
15 Abr 2018BVMFD5818,75C6,2418,75
20 Mai 2018BVMFE6818,16C6,8318,16
20 Mai 2018BVMFQ5818,41P-6,58-31,57
20 Mai 2018BVMFQ6818,16P-6,83-31,82
20 Mai 2018BVMFE5818,41C6,5818,41
20 Mai 2018BVMFE7020,66C4,3320,66
20 Mai 2018BVMFQ7020,66P-4,33-29,32
20 Mai 2018BVMFQ1616,41P-8,58-33,57
20 Mai 2018BVMFQ6020,41P-4,58-29,57
20 Mai 2018BVMFE6020,41C4,5820,41
20 Mai 2018BVMFE116,91C8,0816,91
20 Mai 2018BVMFQ218,91P-6,08-31,07
20 Mai 2018BVMFE5121,91C3,0821,91
20 Mai 2018BVMFE5423,91C1,0823,91
20 Mai 2018BVMFQ8222,66P-2,33-27,32
20 Mai 2018BVMFE8222,66C2,3322,66
20 Mai 2018BVMFE422,91C2,0822,91
20 Mai 2018BVMFE919,41C5,5819,41
20 Mai 2018BVMFQ116,91P-8,08-33,07
20 Mai 2018BVMFE717,41C7,5817,41
20 Mai 2018BVMFE218,91C6,0818,91
20 Mai 2018BVMFQ422,91P-2,08-27,07
20 Mai 2018BVMFQ5423,91P-1,08-26,07
20 Mai 2018BVMFE7919,16C5,8319,16
20 Mai 2018BVMFQ7919,16P-5,83-30,82
20 Mai 2018BVMFE1616,41C8,5816,41
20 Mai 2018BVMFE323,41C1,5823,41
20 Mai 2018BVMFQ717,41P-7,58-32,57
20 Mai 2018BVMFQ919,41P-5,58-30,57
20 Mai 2018BVMFQ5121,91P-3,08-28,07
20 Mai 2018BVMFE6616,66C8,3316,66
20 Mai 2018BVMFQ323,41P-1,58-26,57
20 Mai 2018BVMFQ6616,66P-8,33-33,32
17 Jun 2018BVMFF817,91C7,0817,91
17 Jun 2018BVMFR5818,66P-6,33-31,32
17 Jun 2018BVMFF120,91C4,0820,91
17 Jun 2018BVMFR817,91P-7,08-32,07
17 Jun 2018BVMFR222,41P-2,58-27,57
17 Jun 2018BVMFF222,41C2,5822,41
17 Jun 2018BVMFR5616,66P-8,33-33,32
17 Jun 2018BVMFF5616,66C8,3316,66
17 Jun 2018BVMFR120,91P-4,08-29,07
17 Jun 2018BVMFF7919,41C5,5819,41
17 Jun 2018BVMFR7919,41P-5,58-30,57
17 Jun 2018BVMFF5818,66C6,3318,66
15 Jul 2018BVMFS6818,72P-6,27-31,26
15 Jul 2018BVMFG6818,72C6,2718,72
15 Jul 2018BVMFS6222,72P-2,27-27,26
15 Jul 2018BVMFS6626,72P1,73-23,26
15 Jul 2018BVMFG6626,72C-1,7326,72
15 Jul 2018BVMFS817,97P-7,02-32,01
15 Jul 2018BVMFS4222,22P-2,77-27,76
15 Jul 2018BVMFG6222,72C2,2722,72
15 Jul 2018BVMFG4222,22C2,7722,22
15 Jul 2018BVMFS5818,22P-6,77-31,76
15 Jul 2018BVMFG5818,22C6,7718,22
15 Jul 2018BVMFG817,97C7,0217,97
19 Ago 2018BVMFT7120,72P-4,27-29,26
19 Ago 2018BVMFH7120,72C4,2720,72
19 Ago 2018BVMFT716,97P-8,02-33,01
19 Ago 2018BVMFT7020,22P-4,77-29,76
19 Ago 2018BVMFT8818,22P-6,77-31,76
19 Ago 2018BVMFH8818,22C6,7718,22
19 Ago 2018BVMFH716,97C8,0216,97
19 Ago 2018BVMFH7020,22C4,7720,22
16 Set 2018BVMFI8323,75C1,2423,75
16 Set 2018BVMFU8323,75P-1,24-26,23
16 Set 2018BVMFU626P1,01-23,98
16 Set 2018BVMFI626C-1,0126
16 Set 2018BVMFI8626,25C-1,2626,25
16 Set 2018BVMFU8626,25P1,26-23,73
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:40 V: D:20170924 03:07:15