BVMF3 - Opções B3 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
B3 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
  -0,34 -1,28% 26,31 27,27 26,08 26,7 26,65 19:45:00
mais cotações »

BVMF3 - Opções B3 ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
18 Mar 2018BVMFC2525,12C1,9325,12
18 Mar 2018BVMFC2121,12C5,9321,12
18 Mar 2018BVMFO5424,62P-2,43-29,48
18 Mar 2018BVMFC5424,62C2,4324,62
18 Mar 2018BVMFO4919,62P-7,43-34,48
18 Mar 2018BVMFC2323,12C3,9323,12
18 Mar 2018BVMFC5323,62C3,4323,62
18 Mar 2018BVMFO5323,62P-3,43-30,48
18 Mar 2018BVMFO2323,12P-3,93-30,98
18 Mar 2018BVMFC25825,87C1,1825,87
18 Mar 2018BVMFO2525,12P-1,93-28,98
18 Mar 2018BVMFO514,87P-12,18-39,23
18 Mar 2018BVMFO8121,37P-5,68-32,73
18 Mar 2018BVMFO2020,12P-6,93-33,98
18 Mar 2018BVMFC2020,12C6,9320,12
18 Mar 2018BVMFC818,12C8,9318,12
18 Mar 2018BVMFC716,12C10,9316,12
18 Mar 2018BVMFC615,87C11,1815,87
18 Mar 2018BVMFC2424,12C2,9324,12
18 Mar 2018BVMFO322,62P-4,43-31,48
18 Mar 2018BVMFC4919,62C7,4319,62
18 Mar 2018BVMFC514,87C12,1814,87
18 Mar 2018BVMFC8121,37C5,6821,37
18 Mar 2018BVMFC322,62C4,4322,62
18 Mar 2018BVMFO25325,37P-1,68-28,73
18 Mar 2018BVMFC22522,37C4,6822,37
18 Mar 2018BVMFC26126,12C0,9326,12
18 Mar 2018BVMFO26126,12P-0,93-27,98
18 Mar 2018BVMFO5727,62P0,57-26,48
18 Mar 2018BVMFO22822,87P-4,18-31,23
18 Mar 2018BVMFC5727,62C-0,5727,62
18 Mar 2018BVMFC5828,62C-1,5728,62
18 Mar 2018BVMFO5828,62P1,57-25,48
18 Mar 2018BVMFC23723,87C3,1823,87
18 Mar 2018BVMFC22822,87C4,1822,87
18 Mar 2018BVMFO26326,37P-0,68-27,73
18 Mar 2018BVMFC26326,37C0,6826,37
18 Mar 2018BVMFO23723,87P-3,18-30,23
18 Mar 2018BVMFO25825,87P-1,18-28,23
18 Mar 2018BVMFC5626,62C0,4326,62
18 Mar 2018BVMFO23323,37P-3,68-30,73
18 Mar 2018BVMFC23323,37C3,6823,37
18 Mar 2018BVMFO22522,37P-4,68-31,73
18 Mar 2018BVMFO5626,62P-0,43-27,48
18 Mar 2018BVMFC24324,37C2,6824,37
18 Mar 2018BVMFO26826,87P-0,18-27,23
18 Mar 2018BVMFC25325,37C1,6825,37
18 Mar 2018BVMFC26826,87C0,1826,87
18 Mar 2018BVMFO24324,37P-2,68-29,73
18 Mar 2018BVMFO615,87P-11,18-38,23
18 Mar 2018BVMFO2121,12P-5,93-32,98
18 Mar 2018BVMFO2222,12P-4,93-31,98
18 Mar 2018BVMFC2222,12C4,9322,12
18 Mar 2018BVMFC2621,62C5,4321,62
18 Mar 2018BVMFO4818,62P-8,43-35,48
18 Mar 2018BVMFO1017,87P-9,18-36,23
18 Mar 2018BVMFC29629,62C-2,5729,62
18 Mar 2018BVMFO1717,12P-9,93-36,98
18 Mar 2018BVMFO2424,12P-2,93-29,98
18 Mar 2018BVMFC4616,62C10,4316,62
18 Mar 2018BVMFC1017,87C9,1817,87
18 Mar 2018BVMFO1919,12P-7,93-34,98
18 Mar 2018BVMFC1919,12C7,9319,12
18 Mar 2018BVMFO4717,62P-9,43-36,48
18 Mar 2018BVMFC4717,62C9,4317,62
18 Mar 2018BVMFO4616,62P-10,43-37,48
18 Mar 2018BVMFO29629,62P2,57-24,48
18 Mar 2018BVMFC4818,62C8,4318,62
18 Mar 2018BVMFO716,12P-10,93-37,98
18 Mar 2018BVMFC1717,12C9,9317,12
18 Mar 2018BVMFO818,12P-8,93-35,98
18 Mar 2018BVMFC30130,12C-3,0730,12
18 Mar 2018BVMFC5020,62C6,4320,62
18 Mar 2018BVMFO30130,12P3,07-23,98
18 Mar 2018BVMFO5020,62P-6,43-33,48
18 Mar 2018BVMFC5525,62C1,4325,62
18 Mar 2018BVMFO2621,62P-5,43-32,48
18 Mar 2018BVMFO5525,62P-1,43-28,48
15 Abr 2018BVMFP2222,21P-4,84-31,89
15 Abr 2018BVMFP25925,96P-1,09-28,14
15 Abr 2018BVMFP4919,71P-7,34-34,39
15 Abr 2018BVMFP5020,71P-6,34-33,39
15 Abr 2018BVMFP2525,21P-1,84-28,89
15 Abr 2018BVMFD5818,46C8,5918,46
15 Abr 2018BVMFP2626,21P-0,84-27,89
15 Abr 2018BVMFD2626,21C0,8426,21
15 Abr 2018BVMFD25925,96C1,0925,96
15 Abr 2018BVMFP27427,46P0,41-26,64
15 Abr 2018BVMFD5424,71C2,3424,71
15 Abr 2018BVMFP5424,71P-2,34-29,39
15 Abr 2018BVMFD4919,71C7,3419,71
15 Abr 2018BVMFD5121,71C5,3421,71
15 Abr 2018BVMFP1919,21P-7,84-34,89
15 Abr 2018BVMFD2222,21C4,8422,21
15 Abr 2018BVMFD2525,21C1,8425,21
15 Abr 2018BVMFP2828,21P1,16-25,89
15 Abr 2018BVMFP24123,96P-3,09-30,14
15 Abr 2018BVMFD24924,96C2,0924,96
15 Abr 2018BVMFP22922,71P-4,34-31,39
15 Abr 2018BVMFP21120,96P-6,09-33,14
15 Abr 2018BVMFD24123,96C3,0923,96
15 Abr 2018BVMFP2727,21P0,16-26,89
15 Abr 2018BVMFD5626,71C0,3426,71
15 Abr 2018BVMFD28728,71C-1,6628,71
15 Abr 2018BVMFD27427,46C-0,4127,46
15 Abr 2018BVMFD2828,21C-1,1628,21
15 Abr 2018BVMFD5727,71C-0,6627,71
15 Abr 2018BVMFD2727,21C-0,1627,21
15 Abr 2018BVMFD22922,71C4,3422,71
15 Abr 2018BVMFD21120,96C6,0920,96
15 Abr 2018BVMFP5727,71P0,66-26,39
15 Abr 2018BVMFD20420,21C6,8420,21
15 Abr 2018BVMFP24924,96P-2,09-29,14
15 Abr 2018BVMFP5818,46P-8,59-35,64
15 Abr 2018BVMFP5626,71P-0,34-27,39
15 Abr 2018BVMFD21621,46C5,5921,46
15 Abr 2018BVMFD24424,21C2,8424,21
15 Abr 2018BVMFP24424,21P-2,84-29,89
15 Abr 2018BVMFP21621,46P-5,59-32,64
15 Abr 2018BVMFP20420,21P-6,84-33,89
15 Abr 2018BVMFD5020,71C6,3420,71
15 Abr 2018BVMFP28728,71P1,66-25,39
15 Abr 2018BVMFP5121,71P-5,34-32,39
15 Abr 2018BVMFD26926,96C0,0926,96
15 Abr 2018BVMFP6525,46P-1,59-28,64
15 Abr 2018BVMFD1919,21C7,8419,21
15 Abr 2018BVMFD5323,71C3,3423,71
15 Abr 2018BVMFP2323,21P-3,84-30,89
15 Abr 2018BVMFD2323,21C3,8423,21
15 Abr 2018BVMFP26926,96P-0,09-27,14
15 Abr 2018BVMFP5525,71P-1,34-28,39
15 Abr 2018BVMFD5525,71C1,3425,71
15 Abr 2018BVMFP2121,21P-5,84-32,89
15 Abr 2018BVMFD2121,21C5,8421,21
15 Abr 2018BVMFP5323,71P-3,34-30,39
15 Abr 2018BVMFD6525,46C1,5925,46
20 Mai 2018BVMFE27627,62C-0,5727,62
20 Mai 2018BVMFQ6020,12P-6,93-33,98
20 Mai 2018BVMFQ27627,62P0,57-26,48
20 Mai 2018BVMFE5121,62C5,4321,62
20 Mai 2018BVMFE5423,62C3,4323,62
20 Mai 2018BVMFE5626,62C0,4326,62
20 Mai 2018BVMFE2525,12C1,9325,12
20 Mai 2018BVMFE2626,12C0,9326,12
20 Mai 2018BVMFQ2525,12P-1,93-28,98
20 Mai 2018BVMFE6020,12C6,9320,12
20 Mai 2018BVMFQ5121,62P-5,43-32,48
20 Mai 2018BVMFQ6616,37P-10,68-37,73
20 Mai 2018BVMFE2727,12C-0,0727,12
20 Mai 2018BVMFQ5423,62P-3,43-30,48
20 Mai 2018BVMFQ919,12P-7,93-34,98
20 Mai 2018BVMFE2828,12C-1,0728,12
20 Mai 2018BVMFE6616,37C10,6816,37
20 Mai 2018BVMFE8222,37C4,6822,37
20 Mai 2018BVMFQ2828,12P1,07-25,98
20 Mai 2018BVMFQ7323,37P-3,68-30,73
20 Mai 2018BVMFE422,62C4,4322,62
20 Mai 2018BVMFQ2929,12P2,07-24,98
20 Mai 2018BVMFE24324,37C2,6824,37
20 Mai 2018BVMFE116,62C10,4316,62
20 Mai 2018BVMFE218,62C8,4318,62
20 Mai 2018BVMFE717,12C9,9317,12
20 Mai 2018BVMFE919,12C7,9319,12
20 Mai 2018BVMFQ116,62P-10,43-37,48
20 Mai 2018BVMFQ5626,62P-0,43-27,48
20 Mai 2018BVMFQ2626,12P-0,93-27,98
20 Mai 2018BVMFQ8222,37P-4,68-31,73
20 Mai 2018BVMFQ2727,12P0,07-26,98
20 Mai 2018BVMFQ24324,37P-2,68-29,73
20 Mai 2018BVMFQ1616,12P-10,93-37,98
20 Mai 2018BVMFE7323,37C3,6823,37
20 Mai 2018BVMFQ717,12P-9,93-36,98
20 Mai 2018BVMFQ422,62P-4,43-31,48
20 Mai 2018BVMFE2121,12C5,9321,12
20 Mai 2018BVMFQ5525,62P-1,43-28,48
20 Mai 2018BVMFQ2121,12P-5,93-32,98
20 Mai 2018BVMFE5818,12C8,9318,12
20 Mai 2018BVMFQ5818,12P-8,93-35,98
20 Mai 2018BVMFQ323,12P-3,93-30,98
20 Mai 2018BVMFE7525,37C1,6825,37
20 Mai 2018BVMFE2929,12C-2,0729,12
20 Mai 2018BVMFE1616,12C10,9316,12
20 Mai 2018BVMFQ7918,87P-8,18-35,23
20 Mai 2018BVMFQ7525,37P-1,68-28,73
20 Mai 2018BVMFE7918,87C8,1818,87
20 Mai 2018BVMFE6817,87C9,1817,87
20 Mai 2018BVMFE5525,62C1,4325,62
20 Mai 2018BVMFE7020,37C6,6820,37
20 Mai 2018BVMFE323,12C3,9323,12
20 Mai 2018BVMFQ7020,37P-6,68-33,73
20 Mai 2018BVMFQ6817,87P-9,18-36,23
20 Mai 2018BVMFQ218,62P-8,43-35,48
17 Jun 2018BVMFR27127,12P0,07-26,98
17 Jun 2018BVMFR28128,12P1,07-25,98
17 Jun 2018BVMFF29129,12C-2,0729,12
17 Jun 2018BVMFR2423,87P-3,18-30,23
17 Jun 2018BVMFF30130,12C-3,0730,12
17 Jun 2018BVMFR120,62P-6,43-33,48
17 Jun 2018BVMFR26626,62P-0,43-27,48
17 Jun 2018BVMFR31131,12P4,07-22,98
17 Jun 2018BVMFF28128,12C-1,0728,12
17 Jun 2018BVMFF817,62C9,4317,62
17 Jun 2018BVMFF23323,37C3,6823,37
17 Jun 2018BVMFR21121,12P-5,93-32,98
17 Jun 2018BVMFF7525,12C1,9325,12
17 Jun 2018BVMFR23323,37P-3,68-30,73
17 Jun 2018BVMFR25825,87P-1,18-28,23
17 Jun 2018BVMFR2019,87P-7,18-34,23
17 Jun 2018BVMFR7525,12P-1,93-28,98
17 Jun 2018BVMFF26126,12C0,9326,12
17 Jun 2018BVMFF27127,12C-0,0727,12
17 Jun 2018BVMFF25825,87C1,1825,87
17 Jun 2018BVMFR26126,12P-0,93-27,98
17 Jun 2018BVMFF120,62C6,4320,62
17 Jun 2018BVMFR7919,12P-7,93-34,98
17 Jun 2018BVMFF7919,12C7,9319,12
17 Jun 2018BVMFF21121,12C5,9321,12
17 Jun 2018BVMFF222,12C4,9322,12
17 Jun 2018BVMFR21821,62P-5,43-32,48
17 Jun 2018BVMFR17517,37P-9,68-36,73
17 Jun 2018BVMFR23423,62P-3,43-30,48
17 Jun 2018BVMFF20320,12C6,9320,12
17 Jun 2018BVMFF24324,12C2,9324,12
17 Jun 2018BVMFF22021,87C5,1821,87
17 Jun 2018BVMFR5818,37P-8,68-35,73
17 Jun 2018BVMFR5616,37P-10,68-37,73
17 Jun 2018BVMFF17517,37C9,6817,37
17 Jun 2018BVMFF5616,37C10,6816,37
17 Jun 2018BVMFF21821,62C5,4321,62
17 Jun 2018BVMFF23423,62C3,4323,62
17 Jun 2018BVMFF5818,37C8,6818,37
17 Jun 2018BVMFF24824,62C2,4324,62
17 Jun 2018BVMFR20320,12P-6,93-33,98
17 Jun 2018BVMFF2423,87C3,1823,87
17 Jun 2018BVMFR30130,12P3,07-23,98
17 Jun 2018BVMFR29129,12P2,07-24,98
17 Jun 2018BVMFR222,12P-4,93-31,98
17 Jun 2018BVMFF2019,87C7,1819,87
17 Jun 2018BVMFR817,62P-9,43-36,48
17 Jun 2018BVMFR22021,87P-5,18-32,23
17 Jun 2018BVMFR24324,12P-2,93-29,98
17 Jun 2018BVMFR24824,62P-2,43-29,48
17 Jun 2018BVMFF31131,12C-4,0731,12
17 Jun 2018BVMFF26626,62C0,4326,62
15 Jul 2018BVMFS817,68P-9,37-36,42
15 Jul 2018BVMFS4221,93P-5,12-32,17
15 Jul 2018BVMFS5817,93P-9,12-36,17
15 Jul 2018BVMFS27427,43P0,38-26,67
15 Jul 2018BVMFS28428,43P1,38-25,67
15 Jul 2018BVMFS29429,43P2,38-24,67
15 Jul 2018BVMFS25425,43P-1,62-28,67
15 Jul 2018BVMFS24424,43P-2,62-29,67
15 Jul 2018BVMFS6626,43P-0,62-27,67
15 Jul 2018BVMFG6626,43C0,6226,43
15 Jul 2018BVMFS6222,43P-4,62-31,67
15 Jul 2018BVMFG6222,43C4,6222,43
15 Jul 2018BVMFG28128,18C-1,1328,18
15 Jul 2018BVMFG4221,93C5,1221,93
15 Jul 2018BVMFG817,68C9,3717,68
15 Jul 2018BVMFG25125,18C1,8725,18
15 Jul 2018BVMFS30430,43P3,38-23,67
15 Jul 2018BVMFS31431,43P4,38-22,67
15 Jul 2018BVMFG6818,43C8,6218,43
15 Jul 2018BVMFS6818,43P-8,62-35,67
15 Jul 2018BVMFG21121,18C5,8721,18
15 Jul 2018BVMFG24424,43C2,6224,43
15 Jul 2018BVMFG25425,43C1,6225,43
15 Jul 2018BVMFG23423,43C3,6223,43
15 Jul 2018BVMFG26126,18C0,8726,18
15 Jul 2018BVMFS23423,43P-3,62-30,67
15 Jul 2018BVMFS21121,18P-5,87-32,92
15 Jul 2018BVMFG27427,43C-0,3827,43
15 Jul 2018BVMFG28428,43C-1,3828,43
15 Jul 2018BVMFG5817,93C9,1217,93
15 Jul 2018BVMFS25125,18P-1,87-28,92
15 Jul 2018BVMFS28128,18P1,13-25,92
15 Jul 2018BVMFG31431,43C-4,3831,43
15 Jul 2018BVMFG29429,43C-2,3829,43
15 Jul 2018BVMFG30430,43C-3,3830,43
15 Jul 2018BVMFS26126,18P-0,87-27,92
19 Ago 2018BVMFT7120,43P-6,62-33,67
19 Ago 2018BVMFT716,68P-10,37-37,42
19 Ago 2018BVMFH7120,43C6,6220,43
19 Ago 2018BVMFT7019,93P-7,12-34,17
19 Ago 2018BVMFH8817,93C9,1217,93
19 Ago 2018BVMFT8817,93P-9,12-36,17
19 Ago 2018BVMFH7019,93C7,1219,93
19 Ago 2018BVMFH716,68C10,3716,68
16 Set 2018BVMFU8625,96P-1,09-28,14
16 Set 2018BVMFU8323,46P-3,59-30,64
16 Set 2018BVMFI8625,96C1,0925,96
16 Set 2018BVMFI8323,46C3,5923,46
16 Set 2018BVMFU625,71P-1,34-28,39
16 Set 2018BVMFI625,71C1,3425,71
18 Nov 2018BVMFK4919,28C7,7719,28
18 Nov 2018BVMFW4919,28P-7,77-34,82
18 Nov 2018BVMFW5222,03P-5,02-32,07
18 Nov 2018BVMFK5222,03C5,0222,03
18 Nov 2018BVMFK5626,03C1,0226,03
18 Nov 2018BVMFW5626,03P-1,02-28,07
16 Dez 2018BVMFX7423,96P-3,09-30,14
16 Dez 2018BVMFL5727,21C-0,1627,21
16 Dez 2018BVMFX6019,71P-7,34-34,39
16 Dez 2018BVMFL7423,96C3,0923,96
16 Dez 2018BVMFX5727,21P0,16-26,89
16 Dez 2018BVMFL6019,71C7,3419,71
20 Jan 2019BVMFM23523,5P-3,55-30,6
20 Jan 2019BVMFM21021P-6,05-33,1
20 Jan 2019BVMFA27727,75C-0,727,75
20 Jan 2019BVMFA21021C6,0521
20 Jan 2019BVMFM25725,75P-1,3-28,35
20 Jan 2019BVMFA23523,5C3,5523,5
20 Jan 2019BVMFM27727,75P0,7-26,35
20 Jan 2019BVMFA22222,25C4,822,25
20 Jan 2019BVMFA26226,25C0,826,25
20 Jan 2019BVMFM28228,25P1,2-25,85
20 Jan 2019BVMFA28228,25C-1,228,25
20 Jan 2019BVMFM29529,5P2,45-24,6
20 Jan 2019BVMFA29529,5C-2,4529,5
20 Jan 2019BVMFM22222,25P-4,8-31,85
20 Jan 2019BVMFM19219,25P-7,8-34,85
20 Jan 2019BVMFM25225,25P-1,8-28,85
20 Jan 2019BVMFA24524,5C2,5524,5
20 Jan 2019BVMFM24524,5P-2,55-29,6
20 Jan 2019BVMFM24724,75P-2,3-29,35
20 Jan 2019BVMFM21721,75P-5,3-32,35
20 Jan 2019BVMFA24724,75C2,324,75
20 Jan 2019BVMFM26226,25P-0,8-27,85
20 Jan 2019BVMFA25225,25C1,825,25
20 Jan 2019BVMFA19219,25C7,819,25
20 Jan 2019BVMFA2323C4,0523
20 Jan 2019BVMFA21721,75C5,321,75
20 Jan 2019BVMFA25725,75C1,325,75
20 Jan 2019BVMFM2323P-4,05-31,1
17 Nov 2019BVMFW2019,78P-7,27-34,32
17 Nov 2019BVMFK2019,78C7,2719,78
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:42 V: D:20180223 04:15:14