Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 35,52

    -0,30 arrow -0,838%

    • R$ 36,03

      Máxima

    • R$ 35,17

      Mínima

    • 11.454.900,00

      Volume

    • 17/06/25, 17:59:59

      Último Negócio

    • R$ 35,92

      Abertura

    • R$ 406,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,54%

      IV (1a)

    • 19,97%

      EWMA (1a)

    • 0,45

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEH352CALLR$ 35,2020,53% ATM 41 d.u.1,760.661,76-14,563%000132.598,000,321.44AMERICANA62,68%
BBSES364PUTR$ 36,4522,49% ATM 21 d.u.1,22-0.581,2246,988%0,200,400121.261,000,930.29EUROPÉIA60,40%
BBSEG380CALLR$ 35,7018,96% ATM 21 d.u.0,880.550,88-26,05%00083.896,0000.88AMERICANA53,12%
BBSES372PUTR$ 37,2018,41% ATM 21 d.u.1,57-0.741,5726,613%0,020,03065.059,001,680EUROPÉIA75,56%
BBSES382PUTR$ 38,2019,06% ITM 21 d.u.2,40-0.862,4018,227%0,501,00054.028,002,680EUROPÉIA87,55%
BBSET359PUTR$ 35,9519,05% ATM 41 d.u.0,93-0.440,9322,368%1,050,601,5046.603,000,430.5EUROPÉIA46,80%
BBSEH357CALLR$ 35,7018,92% ATM 41 d.u.1,380.61,38-20,231%00040.862,0001.38AMERICANA56,86%
BBSES392PUTR$ 39,2020,88% ITM 21 d.u.3,33-0.923,3315,625%0,751,50037.333,003,680EUROPÉIA93,14%
BBSES359PUTR$ 35,9518,29% ATM 21 d.u.0,77-0.50,7730,508%0,750,501,0036.167,000,430.34EUROPÉIA51,96%
BBSEH367CALLR$ 36,7018,50% ATM 41 d.u.0,870.450,87-29,839%00036.142,0000.87AMERICANA42,39%
BBSEG352CALLR$ 35,2019,29% ATM 21 d.u.1,180.651,18-23,871%0,501,00034.881,000,320.86AMERICANA62,90%
BBSEG297CALLR$ 29,7040,20% ITM 21 d.u.6,220.956,22-5,615%2,935,85032.344,005,820.4AMERICANA94,27%
BBSER392PUTR$ 39,2099,93% ITM 1 d.u.3,72-0.943,7216,25%1,583,15031.953,003,680.04EUROPÉIA94,40%
BBSET347PUTR$ 34,7019,99% ATM 41 d.u.0,51-0.280,5110,87%0,3500,7031.406,0000.51EUROPÉIA30,44%
BBSES369PUTR$ 36,9524,38% ATM 21 d.u.1,61-0.641,6142,478%1,150,671,6230.824,001,430.18EUROPÉIA67,08%
BBSEG367CALLR$ 36,7018,35% ATM 21 d.u.0,430.350,43-32,812%00026.412,0000.43AMERICANA33,03%
BBSEF315CALLR$ 29,20142,97% ITM 1 d.u.6,350.996,35-5,926%00026.225,006,320.03EUROPÉIA98,37%
BBSER369PUTR$ 36,9565,63% ATM 1 d.u.1,55-0.821,5547,619%0,080,15026.025,001,430.12EUROPÉIA83,22%
BBSER379PUTR$ 37,9573,42% ITM 1 d.u.2,47-0.922,4726,667%1,002,00024.977,002,430.04EUROPÉIA92,55%
BBSEH349CALLR$ 34,9524,47% ATM 41 d.u.2,120.672,128,718%00023.956,000,571.55EUROPÉIA62,89%
BBSER425PUTR$ 40,20223,44% ITM 1 d.u.5,217-0.794,428,60%0,601,20022.888,004,680EUROPÉIA82,79%
BBSEF339CALLR$ 33,95116,33% ATM 1 d.u.2,000.752,00-4,762%1,0002,0022.600,001,570.43AMERICANA72,15%
BBSES384PUTR$ 38,4523,50% ITM 21 d.u.2,72-0.842,7221,429%0,200,40021.758,002,930EUROPÉIA85,14%
BBSER367PUTR$ 36,7028,20% ATM 1 d.u.1,17-0.961,1751,948%00019.272,001,180EUROPÉIA96,56%
BBSER405PUTR$ 38,2072,44% ITM 1 d.u.2,701-0.942,6015,556%1,252,50018.641,002,680EUROPÉIA94,58%
BBSES349PUTR$ 34,9519,43% ATM 21 d.u.0,40-0.310,4037,931%0,300,100,5018.421,0000.4EUROPÉIA32,51%
BBSEF357CALLR$ 35,7030,54% ATM 1 d.u.0,200.410,20-56,522%00018.409,0000.2EUROPÉIA40,30%
BBSEG385CALLR$ 36,2019,40% ATM 21 d.u.0,660.450,66-26,667%0,030,05017.972,0000.66AMERICANA43,13%
BBSEF375CALLR$ 35,2011,68% ATM 1 d.u.0,350.90,35-58,824%00016.612,000,320.03EUROPÉIA90,26%
BBSEG354CALLR$ 35,4519,27% ATM 21 d.u.1,030.61,03-21,374%1,5002,9916.235,000,070.96EUROPÉIA58,02%
BBSER399PUTR$ 39,95166,13% ITM 1 d.u.4,67-0.864,6720,672%1,793,57015.967,004,430.24EUROPÉIA87,91%
BBSES387PUTR$ 38,7027,72% ITM 21 d.u.3,04-0.813,0425,103%0,450,90015.229,003,180EUROPÉIA83,55%
BBSET369PUTR$ 36,9519,62% ATM 41 d.u.1,49-0.581,4923,14%00015.202,001,430.06EUROPÉIA60,68%
BBSET394PUTR$ 39,4518,95% ITM 41 d.u.3,30-0.853,30000014.520,003,930EUROPÉIA87,17%
BBSEF329CALLR$ 32,95169,33% ITM 1 d.u.3,100.783,103,679%00013.640,002,570.53AMERICANA74,40%
BBSEG332CALLR$ 33,2016,33% ITM 21 d.u.2,710.952,71-14,511%0,531,05013.467,002,320.39AMERICANA94,94%
BBSES379PUTR$ 37,9515,19% ITM 21 d.u.2,10-0.892,1018,644%2,101,902,3012.848,002,430EUROPÉIA90,05%
BBSER410PUTR$ 38,7089,62% ITM 1 d.u.3,22-0.933,2216,667%1,362,72012.718,003,180.04EUROPÉIA93,80%
BBSES354PUTR$ 35,4519,07% ATM 21 d.u.0,57-0.40,5732,558%0,500,350,6512.639,0000.57EUROPÉIA41,88%
BBSEI388CALLR$ 38,8018,84% OTM 66 d.u.0,630.30,6346,512%00012.600,0000.63AMERICANA27,06%
BBSER357PUTR$ 35,7034,94% ATM 1 d.u.0,40-0.580,40100,00%0,010,01012.085,000,180.22EUROPÉIA58,60%
BBSEH377CALLR$ 37,7019,05% OTM 41 d.u.0,550.320,55-33,735%3,5007,0011.714,0000.55AMERICANA29,51%
BBSES374PUTR$ 37,4518,03% ITM 21 d.u.1,75-0.781,7525,00%1,100,301,9011.249,001,930EUROPÉIA79,80%
BBSER409PUTR$ 40,95157,81% ITM 1 d.u.5,54-0.925,5414,463%2,505,00011.080,005,430.11EUROPÉIA93,00%
BBSEG377CALLR$ 37,7018,47% OTM 21 d.u.0,190.190,19-38,71%0,210,040,3710.822,0000.19AMERICANA17,35%
BBSEG382CALLR$ 38,2018,99% OTM 21 d.u.0,130.140,13-38,095%0,350,130,5710.809,0000.13AMERICANA12,37%
BBSES412PUTR$ 41,2030,41% ITM 21 d.u.5,32-0.945,3210,603%00010.640,005,680EUROPÉIA94,63%
BBSES347PUTR$ 34,7019,27% ATM 21 d.u.0,32-0.260,3228,00%0,320,150,4910.498,0000.32EUROPÉIA27,87%
BBSEG359CALLR$ 35,9519,58% ATM 21 d.u.0,780.50,78-22,00%0,720,441,0010.366,0000.78EUROPÉIA48,03%
BBSEF354CALLR$ 35,4527,29% ATM 1 d.u.0,290.560,29-53,226%0,4000,809.921,000,070.22AMERICANA55,42%