Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 32,96

    0,14 arrow +0,427%

    • R$ 33,05

      Máxima

    • R$ 32,65

      Mínima

    • 5.909.900,00

      Volume

    • 31/10/25, 18:35:50

      Último Negócio

    • R$ 32,93

      Abertura

    • R$ 194,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 22,08%

      IV (1a)

    • 15,73%

      EWMA (1a)

    • 0,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEK352CALLR$ 33,2619,68% ATM 15 d.u.0,610.50,617,018%0,630,610,64108.583,0000.61AMERICANA47,94%
BBSEK342CALLR$ 32,2620,50% ATM 15 d.u.1,230.731,239,821%0,750,211,29135.283,000,700.53AMERICANA71,18%
BBSEL320CALLR$ 32,0114,64% ATM 35 d.u.1,710.811,71-1,156%0,500,990102.749,000,950.76AMERICANA79,95%
BBSEK347CALLR$ 32,7620,04% ATM 15 d.u.0,890.620,899,877%0,480,020,9388.664,000,200.69AMERICANA60,19%
BBSEK344CALLR$ 32,5120,50% ATM 15 d.u.1,060.681,069,278%0,750,321,1778.190,000,450.61EUROPÉIA65,71%
BBSEL327CALLR$ 32,7618,43% ATM 35 d.u.1,340.651,348,943%0,400,80057.074,000,201.14EUROPÉIA62,44%
BBSEL325CALLR$ 32,5118,47% ATM 35 d.u.1,500.691,5010,294%0,450,90053.444,000,451.05AMERICANA66,55%
BBSEW347PUTR$ 32,7619,79% ATM 15 d.u.0,43-0.380,43-18,868%0,200,40050.545,0000.43EUROPÉIA39,66%
BBSEW349PUTR$ 33,0119,61% ATM 15 d.u.0,53-0.440,53-15,873%0,230,45042.669,000,050.48EUROPÉIA45,77%
BBSEW352PUTR$ 33,2619,56% ATM 15 d.u.0,65-0.50,65-13,333%0,010,01036.409,000,300.35EUROPÉIA52,06%
BBSEK339CALLR$ 32,0129,60% ATM 15 d.u.1,650.711,6525,954%1,170,711,6235.879,000,950.7EUROPÉIA68,30%
BBSEK367CALLR$ 34,7619,72% OTM 15 d.u.0,150.180,1500,120,060,1729.315,0000.15AMERICANA16,64%
BBSEK349CALLR$ 33,0120,10% ATM 15 d.u.0,750.560,7511,94%0,550,280,8126.719,0000.75EUROPÉIA54,08%
BBSEW335PUTR$ 33,5119,66% ATM 15 d.u.0,79-0.560,79-15,054%0,300,60026.400,000,550.24EUROPÉIA58,23%
BBSEK315CALLR$ 31,5116,46% ATM 15 d.u.1,750.911,7521,528%1,440,302,5826.070,001,450.3EUROPÉIA90,19%
BBSEX377PUTR$ 35,7623,55% ITM 35 d.u.2,57-0.752,574,049%00025.757,002,800EUROPÉIA77,85%
BBSEX352PUTR$ 33,2617,62% ATM 35 d.u.0,72-0.430,72-10,00%0,300,60025.184,000,300.42EUROPÉIA45,85%
BBSEK340CALLR$ 34,0120,00% ATM 15 d.u.0,330.320,3322,222%0,320,280,3524.162,0000.33EUROPÉIA30,56%
BBSEX359PUTR$ 34,0117,46% ATM 35 d.u.1,10-0.571,10-10,569%0,450,90023.750,001,050.05EUROPÉIA59,37%
BBSEL352CALLR$ 33,2617,52% ATM 35 d.u.1,010.571,015,208%0,300,60022.378,0001.01EUROPÉIA54,19%
BBSEX364PUTR$ 34,5117,41% ATM 35 d.u.1,41-0.651,41-15,06%00021.499,001,550EUROPÉIA67,81%
BBSEW380PUTR$ 33,7619,60% ATM 15 d.u.0,94-0.620,94-12,15%0,360,71019.672,000,800.14EUROPÉIA64,19%
BBSEW340PUTR$ 34,0119,73% ATM 15 d.u.1,11-0.681,11-10,484%0,010,01019.419,001,050.06EUROPÉIA69,66%
BBSEX362PUTR$ 34,2618,50% ATM 35 d.u.1,30-0.61,30-4,412%0,280,55018.484,001,300EUROPÉIA63,07%
BBSEW350PUTR$ 35,0118,97% ITM 15 d.u.1,88-0.871,88-11,737%00018.384,002,050EUROPÉIA87,69%
BBSEX350PUTR$ 35,0117,36% ITM 35 d.u.1,76-0.731,76-6,383%00015.984,002,050EUROPÉIA75,36%
BBSEK335CALLR$ 33,5119,72% ATM 15 d.u.0,500.440,5011,111%0,390,190,5914.972,0000.5EUROPÉIA41,79%
BBSEL349CALLR$ 33,0118,61% ATM 35 d.u.1,200.611,2012,15%1,060,621,5014.750,0001.2AMERICANA58,08%
BBSEW339PUTR$ 32,0121,08% ATM 15 d.u.0,23-0.230,23-17,857%0,230,200,2614.436,0000.23EUROPÉIA24,40%
BBSEL321CALLR$ 32,2618,02% ATM 35 d.u.1,650.731,655,769%00014.025,000,700.95EUROPÉIA71,06%
BBSEW342PUTR$ 32,2621,20% ATM 15 d.u.0,30-0.280,30-11,765%0,280,250,3013.978,0000.3EUROPÉIA29,50%
BBSEL359CALLR$ 34,0118,32% ATM 35 d.u.0,700.440,7016,667%0,700,600,7913.731,0000.7AMERICANA40,94%
BBSEW330W1PUTR$ 33,0027,67% ATM 5 d.u.0,49-0.480,49-16,949%0,2800,5613.267,000,040.45EUROPÉIA49,38%
BBSEL386CALLR$ 37,2515,67% OTM 35 d.u.0,030.040,03-92,105%00011.686,0000.03EUROPÉIA3,48%
BBSEK380CALLR$ 33,7618,94% ATM 15 d.u.0,380.370,385,556%0,370,190,5411.041,0000.38AMERICANA35,39%
BBSEW367PUTR$ 34,7619,13% ITM 15 d.u.1,67-0.831,67-9,239%00010.754,001,800EUROPÉIA84,05%
BBSEW325W1PUTR$ 32,5028,15% ATM 5 d.u.0,29-0.330,29-14,706%0,380,100,659.751,0000.29EUROPÉIA34,47%
BBSEK330W1CALLR$ 33,0027,95% ATM 5 d.u.0,540.520,5412,50%0,340,080,609.544,0000.54AMERICANA50,60%
BBSEX361PUTR$ 36,2622,87% ITM 35 d.u.2,94-0.812,9400009.114,003,300EUROPÉIA82,91%
BBSEK364CALLR$ 34,5119,88% ATM 15 d.u.0,200.220,2011,111%0,400,070,739.017,0000.2EUROPÉIA20,83%
BBSEL38CALLR$ 33,7618,00% ATM 35 d.u.0,790.480,7912,857%0,980,161,809.017,0000.79EUROPÉIA45,15%
BBSEX367PUTR$ 34,7616,20% ITM 35 d.u.1,53-0.711,53-12,069%0,701,4008.840,001,800EUROPÉIA72,96%
BBSEW382PUTR$ 36,2634,84% ITM 15 d.u.3,25-0.843,25-15,803%0008.450,003,300EUROPÉIA85,86%
BBSEK324CALLR$ 30,5121,27% ITM 15 d.u.2,720.952,7242,408%0007.888,002,450.27EUROPÉIA94,65%
BBSEX320PUTR$ 32,0118,65% ATM 35 d.u.0,33-0.240,33-15,385%0,330,300,367.810,0000.33EUROPÉIA25,91%
BBSEX38PUTR$ 33,7617,68% ATM 35 d.u.0,97-0.520,97-7,619%0,400,8007.785,000,800.17EUROPÉIA54,89%
BBSEW337PUTR$ 31,7620,83% ATM 15 d.u.0,17-0.180,17-19,048%0,280,160,407.604,0000.17EUROPÉIA19,59%
BBSEL354CALLR$ 33,5117,87% ATM 35 d.u.0,900.520,909,756%0,540,071,007.088,0000.9AMERICANA49,57%
BBSEK350CALLR$ 35,0120,09% OTM 15 d.u.0,120.150,1220,00%0,030,0506.533,0000.12EUROPÉIA13,62%
BBSEK335W1CALLR$ 33,5027,07% ATM 5 d.u.0,310.370,313,333%0,250,180,326.009,0000.31AMERICANA35,28%