Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 33,60

    0,47 arrow +1,419%

    • R$ 34,35

      Máxima

    • R$ 33,06

      Mínima

    • 8.944.200,00

      Volume

    • 13/05/24, 17:59:54

      Último Negócio

    • R$ 33,11

      Abertura

    • R$ 301,76

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 12,87%

      IV (1a)

    • 15,02%

      EWMA (1a)

    • 0,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEO172PUTR$ 14,3442,69% OTM 217 d.u.0,0200,02-33,333%0,030,020,03200,0000.02EUROPÉIA1,28%
BBSEE301CALLR$ 28,89100,09% ITM 3 d.u.4,880.934,8822,00%000185.440,004,710.17AMERICANA91,03%
BBSEF340CALLR$ 32,7512,02% ATM 27 d.u.1,410.851,4136,893%1,190,172,20162.076,000,850.56AMERICANA83,77%
BBSEF350CALLR$ 33,7513,23% ATM 27 d.u.0,750.590,7563,043%0,600,400,79139.476,0000.75AMERICANA57,81%
BBSER350PUTR$ 33,7515,26% ATM 27 d.u.0,52-0.420,52-61,481%0,350,160,53104.931,000,150.37EUROPÉIA43,46%
BBSEF332CALLR$ 33,2512,77% ATM 27 d.u.1,050.731,0545,833%0,720,351,09101.931,000,350.7AMERICANA71,33%
BBSEF341CALLR$ 34,2512,82% ATM 27 d.u.0,480.460,4871,429%0,530,250,8087.240,0000.48AMERICANA44,21%
BBSEG341CALLR$ 34,2512,15% ATM 47 d.u.0,790.550,7941,071%0,630,251,0081.235,0000.79AMERICANA52,82%
BBSEE341CALLR$ 32,8928,54% ATM 3 d.u.0,900.770,90100,00%0,580,101,0649.161,000,710.19AMERICANA76,42%
BBSEQ431PUTR$ 41,89124,48% ITM 3 d.u.8,34-0.948,34-6,607%00045.870,008,290.05EUROPÉIA95,35%
BBSEF360CALLR$ 34,7512,69% ATM 27 d.u.0,290.320,29107,143%0,180,040,3145.066,0000.29AMERICANA31,01%
BBSEG337CALLR$ 33,759,78% ATM 47 d.u.0,950.690,9500,250,50043.788,0000.95AMERICANA67,28%
BBSEG332CALLR$ 33,2512,14% ATM 47 d.u.1,410.751,4125,893%00043.266,000,351.06AMERICANA73,76%
BBSES337PUTR$ 33,7516,09% ATM 47 d.u.0,63-0.370,63-38,835%0,280,57037.657,000,150.48EUROPÉIA40,13%
BBSEQ366PUTR$ 35,3925,96% ITM 3 d.u.1,75-0.961,75-34,211%00036.162,001,790EUROPÉIA96,34%
BBSEG327CALLR$ 32,758,37% ATM 47 d.u.1,680.921,6843,59%00034.951,000,850.83AMERICANA91,33%
BBSEE331CALLR$ 31,8929,51% ITM 3 d.u.1,780.951,7837,984%00034.168,001,710.07AMERICANA95,10%
BBSEE346CALLR$ 33,3922,85% ATM 3 d.u.0,480.630,48152,632%0,520,041,0027.343,000,210.27AMERICANA61,83%
BBSER340PUTR$ 32,7515,24% ATM 27 d.u.0,20-0.210,20-33,333%0,380,150,6022.032,0000.2EUROPÉIA22,13%
BBSEE268CALLR$ 25,64122,54% ITM 3 d.u.8,030.988,038,514%00020.558,007,960.07EUROPÉIA97,54%
BBSER341PUTR$ 34,2515,88% ATM 27 d.u.0,79-0.530,79-28,829%00018.399,000,650.14EUROPÉIA55,04%
BBSEG347CALLR$ 34,7512,86% ATM 47 d.u.0,600.440,6057,895%00016.931,0000.6AMERICANA42,19%
BBSEF35CALLR$ 35,0012,95% ATM 27 d.u.0,230.270,2391,667%0,150,030,2716.299,0000.23EUROPÉIA25,60%
BBSEF342CALLR$ 33,009,59% ATM 27 d.u.1,140.851,1435,714%0,400,80013.720,000,600.54EUROPÉIA84,19%
BBSES342PUTR$ 33,0015,66% ATM 47 d.u.0,36-0.250,36-40,00%0,050,10012.800,0000.36EUROPÉIA27,72%
BBSEE333CALLR$ 32,1435,07% ATM 3 d.u.1,580.891,58102,564%00012.748,001,460.12EUROPÉIA88,14%
BBSEE336CALLR$ 32,3933,26% ATM 3 d.u.1,350.861,3582,432%1,110,042,1811.643,001,210.14AMERICANA84,97%
BBSER342PUTR$ 33,0014,95% ATM 27 d.u.0,25-0.250,25-35,897%0,090,18010.389,0000.25EUROPÉIA26,48%
BBSEQ346PUTR$ 33,3921,53% ATM 3 d.u.0,20-0.370,20-55,556%0,180,050,308.276,0000.2EUROPÉIA37,41%
BBSEQ340PUTR$ 34,1424,84% ATM 3 d.u.0,66-0.70,66-34,00%0,010,0207.518,000,540.12EUROPÉIA70,70%
BBSES325PUTR$ 32,5015,85% ATM 47 d.u.0,25-0.190,2500,5001,005.994,0000.25EUROPÉIA21,01%
BBSEE340CALLR$ 34,1418,90% ATM 3 d.u.0,100.250,10233,333%0,100,020,175.820,0000.1EUROPÉIA23,93%
BBSEL341CALLR$ 34,1410,72% ATM 156 d.u.2,450.792,4554,088%1,5003,005.795,0002.45EUROPÉIA76,52%
BBSEI335CALLR$ 30,6410,52% ITM 92 d.u.4,390.994,3927,246%3,242,034,455.725,002,961.43AMERICANA98,48%
BBSEG352CALLR$ 35,2512,52% ATM 47 d.u.0,400.340,40-20,00%0,3000,605.589,0000.4AMERICANA32,09%
BBSEG340CALLR$ 34,0010,79% ATM 47 d.u.0,850.610,8570,00%0005.463,0000.85EUROPÉIA59,60%
BBSEF380CALLR$ 36,7514,58% OTM 27 d.u.0,040.060,04100,00%0004.037,0000.04AMERICANA5,37%
BBSEE356CALLR$ 34,3919,73% ATM 3 d.u.0,060.160,06200,00%0,130,010,253.899,0000.06AMERICANA15,42%
BBSEQ341PUTR$ 32,8920,60% ATM 3 d.u.0,06-0.150,06-57,143%0,240,040,433.838,0000.06EUROPÉIA15,68%
BBSEF352CALLR$ 35,2511,89% ATM 27 d.u.0,140.20,1440,00%0,110,020,203.673,0000.14AMERICANA18,58%
BBSER322PUTR$ 32,2515,60% ATM 27 d.u.0,12-0.140,12-36,842%0,120,100,133.103,0000.12EUROPÉIA14,67%
BBSER360PUTR$ 34,7513,46% ATM 27 d.u.0,99-0.660,99-32,653%0002.574,001,150EUROPÉIA68,07%
BBSEF370CALLR$ 35,7512,80% OTM 27 d.u.0,090.130,0950,00%0,1100,222.506,0000.09AMERICANA12,13%
BBSER332PUTR$ 33,2514,90% ATM 27 d.u.0,32-0.30,32-34,694%0,150,3002.438,0000.32EUROPÉIA31,71%
BBSER330PUTR$ 31,7516,58% OTM 27 d.u.0,08-0.090,08-42,857%0,070,040,102.308,0000.08EUROPÉIA10,14%
BBSER312PUTR$ 31,2517,28% OTM 27 d.u.0,05-0.060,05-28,571%0,1500,302.225,0000.05EUROPÉIA6,68%
BBSEE351CALLR$ 33,8922,86% ATM 3 d.u.0,230.390,23283,333%0,160,010,302.105,0000.23AMERICANA38,40%
BBSEQ351PUTR$ 33,8914,32% ATM 3 d.u.0,35-0.670,35-56,79%0002.086,000,290.06EUROPÉIA67,68%
BBSEH339CALLR$ 33,9010,15% ATM 67 d.u.1,200.71,209,091%0,150,3001.807,0001.2EUROPÉIA67,88%
BBSER315PUTR$ 31,5016,02% OTM 27 d.u.0,05-0.060,05-54,545%0,110,050,171.735,0000.05EUROPÉIA7,07%