Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 38,29

    0,19 arrow +0,499%

    • R$ 38,61

      Máxima

    • R$ 38,05

      Mínima

    • 5.279.500,00

      Volume

    • 03/02/26, 18:07:00

      Último Negócio

    • R$ 38,15

      Abertura

    • R$ 202,25

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 22,82%

      IV (1a)

    • 16,73%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEC377CALLR$ 37,7618,98% ATM 33 d.u.1,720.691,7211,688%1,700,862,55233.252,000,531.19AMERICANA66,14%
BBSEC382CALLR$ 38,2618,93% ATM 33 d.u.1,410.621,4111,905%0,890,191,59204.365,000,031.38AMERICANA58,93%
BBSEB377CALLR$ 37,7624,82% ATM 13 d.u.1,300.651,3018,182%0,150,300165.636,000,530.77AMERICANA63,23%
BBSEC372CALLR$ 37,2618,94% ATM 33 d.u.2,060.752,0615,084%1,4502,90157.893,001,031.03AMERICANA72,97%
BBSEB350CALLR$ 35,0128,01% ITM 13 d.u.3,580.943,5812,934%2,210,214,20141.256,003,280.3EUROPÉIA93,07%
BBSEB372CALLR$ 37,2625,33% ATM 13 d.u.1,650.731,6517,857%0,370,730126.681,001,030.62AMERICANA71,28%
BBSEB382CALLR$ 38,2623,41% ATM 13 d.u.0,960.570,9617,073%1,560,962,1593.050,000,030.93AMERICANA54,55%
BBSED367CALLR$ 36,7614,60% ATM 52 d.u.2,700.852,703,846%1,002,00062.440,001,531.17AMERICANA83,80%
BBSEC357CALLR$ 35,7618,86% ITM 33 d.u.3,260.93,2619,414%0,100,19059.876,002,530.73AMERICANA88,82%
BBSEB387CALLR$ 38,7623,90% ATM 13 d.u.0,730.470,7337,736%0,6001,2057.442,0000.73AMERICANA44,89%
BBSEC387CALLR$ 38,7619,14% ATM 33 d.u.1,150.541,1517,347%0,780,201,3557.106,0001.15AMERICANA51,40%
BBSEB362CALLR$ 36,2619,87% ITM 13 d.u.2,340.922,3417,00%0,300,60056.463,002,030.31AMERICANA90,88%
BBSEN385PUTR$ 38,5123,61% ATM 13 d.u.0,80-0.480,80-23,81%0,230,45053.092,000,220.58EUROPÉIA50,34%
BBSEN382PUTR$ 38,2625,62% ATM 13 d.u.0,75-0.440,75-23,469%0,820,501,1351.537,0000.75EUROPÉIA46,03%
BBSEB340CALLR$ 34,0137,20% ITM 13 d.u.4,600.944,6018,252%0,220,43045.605,004,280.32EUROPÉIA92,51%
BBSEC362CALLR$ 36,2617,73% ITM 33 d.u.2,800.872,8019,658%0,280,56042.918,002,030.77AMERICANA86,05%
BBSEB367CALLR$ 36,7621,22% ATM 13 d.u.1,930.841,9313,529%0,531,06040.671,001,530.4AMERICANA83,18%
BBSEN417PUTR$ 41,7623,22% ITM 13 d.u.3,25-0.933,25000040.625,003,470EUROPÉIA93,87%
BBSEC375CALLR$ 37,5120,11% ATM 33 d.u.1,940.711,9416,168%0,170,34037.193,000,781.16EUROPÉIA68,45%
BBSEC352CALLR$ 35,2623,12% ITM 33 d.u.3,800.893,8013,772%00036.196,003,030.77AMERICANA87,43%
BBSEO387PUTR$ 38,7621,04% ATM 33 d.u.1,07-0.461,07-21,324%00035.775,000,470.6EUROPÉIA48,99%
BBSEN367PUTR$ 36,7627,07% ATM 13 d.u.0,29-0.210,29-27,50%0,340,170,5133.992,0000.29EUROPÉIA22,92%
BBSED382CALLR$ 38,2619,50% ATM 52 d.u.1,920.641,9260,00%1,310,651,9630.560,000,031.89AMERICANA60,54%
BBSEO402PUTR$ 40,2619,70% ATM 33 d.u.1,87-0.671,87-18,696%00029.945,001,970EUROPÉIA69,16%
BBSEC365CALLR$ 36,5118,29% ATM 33 d.u.2,610.842,6113,974%0,130,25028.112,001,780.83EUROPÉIA82,72%
BBSEF431CALLR$ 38,8717,01% ATM 94 d.u.2,270.652,278,612%2,442,092,8027.612,0002.27EUROPÉIA60,65%
BBSEC395CALLR$ 39,5118,01% ATM 33 d.u.0,750.430,7515,385%00026.663,0000.75EUROPÉIA40,03%
BBSEB300CALLR$ 30,0173,94% ITM 13 d.u.8,650.948,658,125%00025.650,008,280.37EUROPÉIA92,02%
BBSEC342CALLR$ 34,2624,85% ITM 33 d.u.4,720.934,7217,706%00023.834,004,030.69AMERICANA91,64%
BBSEO407PUTR$ 40,7621,32% ITM 33 d.u.2,30-0.712,30-23,841%00023.617,002,470EUROPÉIA73,51%
BBSEN392PUTR$ 39,2623,06% ATM 13 d.u.1,21-0.631,21-21,935%00023.065,000,970.24EUROPÉIA64,65%
BBSEF338CALLR$ 33,8719,01% ITM 94 d.u.6,150.946,1581,953%00022.595,004,421.73EUROPÉIA92,16%
BBSEC392CALLR$ 39,2617,59% ATM 33 d.u.0,830.460,8313,699%0,5101,0122.486,0000.83AMERICANA43,75%
BBSEG342CALLR$ 34,2613,82% ITM 114 d.u.6,030.976,03101,00%0,130,25021.691,004,032AMERICANA96,27%
BBSEC355CALLR$ 35,5120,17% ITM 33 d.u.3,510.93,5117,00%00021.571,002,780.73EUROPÉIA89,05%
BBSEN377PUTR$ 37,7625,21% ATM 13 d.u.0,53-0.350,53-28,378%0,570,460,6821.346,0000.53EUROPÉIA37,00%
BBSEO377PUTR$ 37,7620,95% ATM 33 d.u.0,65-0.330,65-10,959%00018.942,0000.65EUROPÉIA35,55%
BBSEB390CALLR$ 39,0125,24% ATM 13 d.u.0,670.430,6752,273%0,010,01018.489,0000.67EUROPÉIA40,65%
BBSEB380W1CALLR$ 38,0016,31% ATM 3 d.u.0,480.70,4892,00%0,5301,0517.498,000,290.19AMERICANA69,33%
BBSEN412PUTR$ 41,2621,03% ITM 13 d.u.2,76-0.922,76-54,229%00016.008,002,970EUROPÉIA92,62%
BBSEB385CALLR$ 38,5121,37% ATM 13 d.u.0,760.520,7631,034%0,080,15014.868,0000.76EUROPÉIA49,83%
BBSEB360CALLR$ 36,0117,91% ITM 13 d.u.2,550.952,5512,335%0,250,50014.860,002,280.27EUROPÉIA95,09%
BBSEL400CALLR$ 40,0114,43% ATM 221 d.u.3,550.723,5562,844%00014.545,0003.55EUROPÉIA67,40%
BBSEC397CALLR$ 39,7618,08% ATM 33 d.u.0,660.390,6617,857%0,490,170,8012.602,0000.66AMERICANA36,38%
BBSEC402CALLR$ 40,2619,12% ATM 33 d.u.0,550.330,5544,737%0,600,201,0011.203,0000.55AMERICANA30,37%
BBSEN385W1PUTR$ 38,5019,11% ATM 3 d.u.0,40-0.570,40-63,964%00010.626,000,210.19EUROPÉIA57,87%
BBSEC390CALLR$ 39,0118,63% ATM 33 d.u.1,000.51,0020,482%0,750,201,3010.510,0001EUROPÉIA47,71%
BBSEB380W2CALLR$ 38,0029,84% ATM 8 d.u.1,050.61,0522,093%0,010,01010.500,000,290.76AMERICANA57,69%
BBSEN380W2PUTR$ 38,0029,70% ATM 8 d.u.0,60-0.40,60-25,926%0009.407,0000.6EUROPÉIA42,26%
BBSEC379CALLR$ 36,0117,95% ITM 33 d.u.3,020.893,0216,154%0,350,7008.900,002,280.74EUROPÉIA87,99%