Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 35,75

    0,14 arrow +0,393%

    • R$ 36,16

      Máxima

    • R$ 35,71

      Mínima

    • 3.063.800,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 35,71

      Abertura

    • R$ 109,86

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 16,51%

      IV (1a)

    • 16,50%

      EWMA (1a)

    • 0,42

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEB352CALLR$ 35,2621,11% ATM 44 d.u.1,980.681,9820,00%000426.656,000,491.49AMERICANA64,42%
BBSEA358CALLR$ 35,8220,84% ATM 19 d.u.0,960.570,9617,073%0,730,151,30273.676,0000.96AMERICANA54,32%
BBSEA34CALLR$ 29,8247,09% ITM 19 d.u.6,350.946,3528,024%000232.350,005,930.42AMERICANA92,13%
BBSEL295CALLR$ 29,51116,36% ITM 3 d.u.6,400.946,407,563%000229.590,006,240.16AMERICANA92,78%
BBSEL377CALLR$ 35,7621,66% ATM 3 d.u.0,360.530,3624,138%0,430,230,62178.498,0000.36EUROPÉIA51,67%
BBSEA363CALLR$ 36,3218,66% ATM 19 d.u.0,630.460,6314,545%0,700,131,26173.762,0000.63AMERICANA44,31%
BBSEN550PUTR$ 55,0146,48% ITM 44 d.u.18,08-0.9818,080000166.175,0019,260EUROPÉIA98,61%
BBSEN357PUTR$ 35,7617,63% ATM 44 d.u.0,69-0.370,69-14,815%000160.118,000,010.68EUROPÉIA39,45%
BBSEN362PUTR$ 36,2617,27% ATM 44 d.u.0,88-0.440,88-25,424%0,030,050127.314,000,510.37EUROPÉIA46,73%
BBSEA348CALLR$ 34,8222,99% ATM 19 d.u.1,660.731,6614,483%0,9301,85116.588,000,930.73AMERICANA70,59%
BBSEM398PUTR$ 39,8259,97% ITM 19 d.u.4,731-0.73,520000116.572,004,070EUROPÉIA75,10%
BBSEN482PUTR$ 48,2634,66% ITM 44 d.u.11,49-0.9711,490000104.551,0012,510EUROPÉIA97,66%
BBSEL350CALLR$ 35,0134,52% ATM 3 d.u.1,020.731,0229,114%1,050,901,20103.534,000,740.28AMERICANA71,82%
BBSEL374CALLR$ 35,5126,85% ATM 3 d.u.0,580.620,5838,095%0,420,020,82101.389,000,240.34AMERICANA60,57%
BBSEL351CALLR$ 35,2628,14% ATM 3 d.u.0,760.70,7631,034%0,180,360100.922,000,490.27EUROPÉIA68,60%
BBSEL277CALLR$ 27,76170,03% ITM 3 d.u.8,260.938,2627,077%00099.946,007,990.27EUROPÉIA89,96%
BBSEA353CALLR$ 35,3222,15% ATM 19 d.u.1,300.651,3019,266%0,850,201,5096.280,000,430.87AMERICANA62,92%
BBSEA340CALLR$ 34,0724,35% ATM 19 d.u.2,260.822,2610,244%0,360,71093.224,001,680.58EUROPÉIA79,76%
BBSEA285CALLR$ 28,5764,97% ITM 19 d.u.7,710.927,71000092.520,007,180.53EUROPÉIA88,92%
BBSEB357CALLR$ 35,7621,46% ATM 44 d.u.1,700.621,7041,667%0,571,15090.690,0001.7AMERICANA58,13%
BBSEX395PUTR$ 39,5113,81% ITM 3 d.u.3,699-13,62-27,60%00075.656,003,760EUROPÉIA100,00%
BBSEB360CALLR$ 36,0120,23% ATM 44 d.u.1,490.591,4921,138%0,410,81070.733,0001.49EUROPÉIA55,59%
BBSEL364CALLR$ 34,5135,76% ATM 3 d.u.1,420.831,4218,333%0,080,15069.026,001,240.18AMERICANA82,25%
BBSEL38CALLR$ 33,7647,83% ITM 3 d.u.2,160.882,1611,34%0,140,28060.281,001,990.17EUROPÉIA86,45%
BBSEA344CALLR$ 34,5723,66% ATM 19 d.u.1,860.761,869,412%1,5003,0051.175,001,180.68EUROPÉIA73,73%
BBSEA35CALLR$ 35,0720,65% ATM 19 d.u.1,410.711,4110,156%0,350,70048.907,000,680.73EUROPÉIA68,55%
BBSEA343CALLR$ 34,3223,41% ATM 19 d.u.2,040.792,0416,571%0,551,09044.357,001,430.61AMERICANA77,50%
BBSEB325CALLR$ 32,5132,83% ITM 44 d.u.4,470.824,4717,323%0,130,25041.893,003,241.23EUROPÉIA78,51%
BBSEA360CALLR$ 36,0720,03% ATM 19 d.u.0,800.520,8019,403%0,600,270,9241.545,0000.8EUROPÉIA49,55%
BBSEL325CALLR$ 32,5171,77% ITM 3 d.u.3,430.93,4312,092%0,200,40039.987,003,240.19AMERICANA88,37%
BBSEX39PUTR$ 39,2644,88% ITM 3 d.u.3,471-0.973,30-32,238%00039.600,003,510EUROPÉIA97,16%
BBSES38PUTR$ 33,7619,61% OTM 145 d.u.0,51-0.170,512,00%0,090,17037.730,0000.51EUROPÉIA20,79%
BBSEL362CALLR$ 34,2639,17% ATM 3 d.u.1,660.851,6612,925%0,160,31036.651,001,490.17EUROPÉIA84,40%
BBSEL340W4CALLR$ 34,0034,56% ITM 6 d.u.2,010.852,0124,074%00035.547,001,750.26AMERICANA83,46%
BBSEA355CALLR$ 35,5721,36% ATM 19 d.u.1,120.611,1217,895%1,181,031,3334.331,000,180.94EUROPÉIA58,86%
BBSEL321CALLR$ 32,26108,77% ITM 3 d.u.3,960.833,9615,789%00032.289,003,490.47EUROPÉIA79,37%
BBSEL367CALLR$ 34,7633,90% ATM 3 d.u.1,200.791,2017,647%0,180,35031.438,000,990.21EUROPÉIA78,31%
BBSEL354CALLR$ 33,5162,60% ITM 3 d.u.2,500.842,5016,279%2,530,904,1530.061,002,240.26AMERICANA82,53%
BBSEB362CALLR$ 36,2620,09% ATM 44 d.u.1,350.561,358,00%00029.969,0001.35AMERICANA52,38%
BBSEB367CALLR$ 36,7620,09% ATM 44 d.u.1,110.491,1118,085%0,220,43028.419,0001.11AMERICANA45,88%
BBSEX386PUTR$ 38,7630,39% ITM 3 d.u.2,954-0.992,89-12,424%00026.589,003,010EUROPÉIA99,20%
BBSEA1CALLR$ 33,5727,08% ITM 19 d.u.2,730.842,734,598%0,500,99026.473,002,180.55EUROPÉIA82,66%
BBSEA350CALLR$ 33,0730,02% ITM 19 d.u.3,210.873,217,718%0,280,55026.397,002,680.53EUROPÉIA84,69%
BBSEL359CALLR$ 34,0144,70% ITM 3 d.u.1,920.861,9218,519%1,150,202,0925.735,001,740.18AMERICANA84,86%
BBSEL360CALLR$ 36,0122,61% ATM 3 d.u.0,260.410,2644,444%0,260,020,5025.104,0000.26AMERICANA40,39%
BBSEM360PUTR$ 36,0715,22% ATM 19 d.u.0,58-0.480,58-19,444%0,680,370,9923.389,000,320.26EUROPÉIA49,98%
BBSEB347CALLR$ 34,7622,73% ATM 44 d.u.2,390.722,3917,157%1,4502,8923.278,000,991.4AMERICANA68,69%
BBSEN367PUTR$ 36,7617,32% ATM 44 d.u.1,13-0.511,13-21,528%00022.522,001,010.12EUROPÉIA54,28%
BBSEM355PUTR$ 35,5716,45% ATM 19 d.u.0,41-0.360,41-18,00%0,270,040,5022.509,0000.41EUROPÉIA37,97%
BBSEN360PUTR$ 36,0117,61% ATM 44 d.u.0,79-0.40,79-10,227%0,280,56022.489,000,260.53EUROPÉIA43,13%