Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 11:54:01

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 35,22

    0,10 arrow +0,285%

    • R$ 35,35

      Máxima

    • R$ 35,02

      Mínima

    • 982.000,00

      Volume

    • 19/01/26, 11:53:52

      Último Negócio

    • R$ 35,12

      Abertura

    • R$ 34,59

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 17,25%

      IV (1a)

    • 16,04%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEB347CALLR$ 34,7618,41% ATM 24 d.u.1,310.681,3112,931%1,281,271,29124.217,000,460.85AMERICANA66,31%
BBSEO362PUTR$ 36,2619,25% ATM 44 d.u.1,25-0.521,2501,111,091,1396.056,001,040.21EUROPÉIA54,77%
BBSEN382PUTR$ 38,2618,58% ITM 24 d.u.2,68-0.882,68-5,634%2,682,652,7093.000,003,040EUROPÉIA89,55%
BBSEN372PUTR$ 37,2616,87% ITM 24 d.u.1,79-0.791,79-11,823%1,821,801,8454.321,002,040EUROPÉIA80,78%
BBSEB352CALLR$ 35,2617,79% ATM 24 d.u.0,980.590,9812,644%0,970,960,9845.440,0000.98AMERICANA57,04%
BBSEC352CALLR$ 35,2617,04% ATM 44 d.u.1,410.631,418,462%1,391,371,4041.845,0001.41AMERICANA60,54%
BBSEN385PUTR$ 38,5119,44% ITM 24 d.u.2,92-0.892,92-4,575%2,912,882,9330.167,003,290EUROPÉIA90,52%
BBSEB345CALLR$ 34,5118,42% ATM 24 d.u.1,480.731,4810,448%1,461,441,4829.524,000,710.77EUROPÉIA70,80%
BBSEN367PUTR$ 36,7616,88% ATM 24 d.u.1,41-0.711,41-14,024%1,441,421,4628.600,001,540EUROPÉIA72,91%
BBSEB327CALLR$ 32,7617,62% ITM 24 d.u.2,910.942,9111,069%2,932,902,9525.608,002,460.45AMERICANA93,73%
BBSEN360PUTR$ 36,0120,10% ATM 24 d.u.1,06-0.551,0600,960,940,9822.758,000,790.27EUROPÉIA57,50%
BBSEC347CALLR$ 34,7617,15% ATM 44 d.u.1,730.71,738,805%1,711,691,7218.744,000,461.27AMERICANA67,88%
BBSEC330CALLR$ 33,0115,94% ITM 44 d.u.3,050.913,057,774%3,083,063,1017.690,002,210.84EUROPÉIA89,99%
BBSEC332CALLR$ 33,2618,18% ITM 44 d.u.2,900.862,9011,969%2,872,842,8916.820,001,960.94AMERICANA84,48%
BBSEO375PUTR$ 37,5116,17% ITM 44 d.u.1,86-0.711,86-8,374%1,891,871,9116.513,002,290EUROPÉIA73,57%
BBSEB330CALLR$ 33,0119,36% ITM 24 d.u.2,710.912,716,275%2,692,672,7116.260,002,210.5EUROPÉIA89,65%
BBSEB350CALLR$ 35,0118,11% ATM 24 d.u.1,140.641,149,615%1,121,111,1315.720,000,210.93EUROPÉIA61,81%
BBSEC335CALLR$ 33,5117,72% ITM 44 d.u.2,680.852,689,836%2,662,632,6815.464,001,710.97EUROPÉIA82,69%
BBSEC379CALLR$ 36,0116,20% ATM 44 d.u.0,960.520,966,667%0,970,950,9913.950,0000.96EUROPÉIA48,95%
BBSEC362CALLR$ 36,2616,62% ATM 44 d.u.0,870.480,8720,833%0,860,840,8713.402,0000.87AMERICANA44,95%
BBSEN377PUTR$ 37,7616,67% ITM 24 d.u.2,20-0.862,20-6,78%2,232,212,2510.857,002,540EUROPÉIA87,26%
BBSEN347PUTR$ 34,7618,09% ATM 24 d.u.0,41-0.310,41-14,583%0,420,410,4310.805,0000.41EUROPÉIA33,38%
BBSEN362PUTR$ 36,2618,50% ATM 24 d.u.1,14-0.61,14-6,557%1,111,091,139.108,001,040.1EUROPÉIA62,61%
BBSEO365PUTR$ 36,5118,25% ATM 44 d.u.1,33-0.551,3301,251,221,278.998,001,290.04EUROPÉIA58,40%
BBSEC380CALLR$ 33,7616,89% ATM 44 d.u.2,450.832,455,15%2,452,432,476.860,001,460.99AMERICANA81,22%
BBSEB342CALLR$ 34,2617,81% ATM 24 d.u.1,640.781,646,494%1,641,621,664.100,000,960.68AMERICANA75,82%
BBSEB372CALLR$ 37,2617,24% OTM 24 d.u.0,220.210,2229,412%0,220,210,222.787,0000.22AMERICANA19,71%
BBSEO377PUTR$ 37,7616,93% ITM 44 d.u.2,08-0.742,08-5,882%2,072,052,092.689,002,540EUROPÉIA75,77%
BBSEC375CALLR$ 37,5116,33% OTM 44 d.u.0,420.290,4227,273%0,410,400,422.230,0000.42EUROPÉIA26,61%
BBSEC365CALLR$ 36,5116,71% ATM 44 d.u.0,770.440,7714,925%0,750,730,761.921,0000.77EUROPÉIA41,10%
BBSEB325CALLR$ 32,5117,26% ITM 24 d.u.3,140.963,149,79%3,163,133,191.570,002,710.43EUROPÉIA95,63%
BBSEO372PUTR$ 37,2616,28% ITM 44 d.u.1,69-0.681,69-6,111%1,721,691,741.022,002,040EUROPÉIA70,13%
BBSEC357CALLR$ 35,7616,64% ATM 44 d.u.1,110.561,1111,00%1,101,081,11888,0001.11AMERICANA52,90%
BBSEB340CALLR$ 34,0119,08% ATM 24 d.u.1,870.81,8714,724%1,841,821,85564,001,210.66EUROPÉIA78,08%
BBSEC367CALLR$ 36,7615,76% ATM 44 d.u.0,620.390,6214,815%0,650,630,66434,0000.62AMERICANA36,76%
BBSEC342CALLR$ 34,2615,80% ATM 44 d.u.2,020.792,023,59%2,072,042,09404,000,961.06AMERICANA76,71%
BBSEC372CALLR$ 37,2616,16% OTM 44 d.u.0,480.320,4811,628%0,480,470,49384,0000.48AMERICANA29,76%
BBSEO397PUTR$ 39,7616,26% ITM 44 d.u.3,73-0.923,7303,773,743,79373,004,540EUROPÉIA93,12%
BBSEO379PUTR$ 36,0120,09% ATM 44 d.u.1,17-0.481,1700,980,961,00234,000,790.38EUROPÉIA51,43%
BBSEO352PUTR$ 35,2616,88% ATM 44 d.u.0,65-0.370,65-9,722%0,670,650,68193,000,040.61EUROPÉIA39,34%
BBSEO367PUTR$ 36,7616,20% ATM 44 d.u.1,36-0.61,36-13,924%1,391,371,41136,001,540EUROPÉIA62,96%
BBSEO357PUTR$ 35,7617,03% ATM 44 d.u.0,87-0.440,87-13,861%0,870,850,8887,000,540.33EUROPÉIA47,23%
BBSEA335W5CALLR$ 33,5054,08% ITM 9 d.u.2,530.722,5301,651,621,6701,720.81AMERICANA68,59%
BBSEM365W5PUTR$ 36,50396,18% ATM 9 d.u.11,005-0.370,6901,151,131,1801,280EUROPÉIA66,12%
BBSEN357PUTR$ 35,7621,40% ATM 24 d.u.0,98-0.50,9800,830,810,851.452.490,000,540.44EUROPÉIA53,03%
BBSEB360CALLR$ 36,0117,70% ATM 24 d.u.0,610.440,6110,909%0,600,580,6144.508,0000.61EUROPÉIA41,81%
BBSEB357CALLR$ 35,7617,48% ATM 24 d.u.0,710.490,719,231%0,710,690,7333.442,0000.71AMERICANA46,83%
BBSEN352PUTR$ 35,2617,88% ATM 24 d.u.0,59-0.410,59-18,056%0,600,580,6112.456,000,040.55EUROPÉIA43,01%
BBSEB362CALLR$ 36,2617,15% ATM 24 d.u.0,490.390,4911,364%0,500,480,517.019,0000.49AMERICANA36,60%
BBSEN345PUTR$ 34,5118,27% ATM 24 d.u.0,34-0.270,34-15,00%0,340,330,356.911,0000.34EUROPÉIA29,03%