Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 12:09:27

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 34,47

    -0,05 arrow -0,145%

    • R$ 34,67

      Máxima

    • R$ 34,38

      Mínima

    • 702.900,00

      Volume

    • 11/05/26, 12:09:19

      Último Negócio

    • R$ 34,52

      Abertura

    • R$ 24,25

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 14,16%

      IV (1a)

    • 16,84%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEF366CALLR$ 34,0414,12% ATM 28 d.u.1,200.721,20-8,397%1,191,171,2128.387,000,430.77AMERICANA70,88%
BBSEF363CALLR$ 33,7917,14% ATM 28 d.u.1,490.741,4901,381,351,4022.461,000,680.81EUROPÉIA71,67%
BBSEG356CALLR$ 35,6814,57% ATM 48 d.u.0,720.450,7200,750,730,7621.058,0000.72AMERICANA42,66%
BBSEG346CALLR$ 34,6814,70% ATM 48 d.u.1,230.631,23-8,889%1,251,231,2719.034,0001.23AMERICANA60,22%
BBSEF361CALLR$ 33,5416,19% ATM 28 d.u.1,640.791,64-2,959%1,571,541,6016.400,000,930.71AMERICANA77,26%
BBSEF358CALLR$ 33,2918,59% ATM 28 d.u.1,910.81,9101,781,741,819.746,001,180.73EUROPÉIA77,76%
BBSEG341CALLR$ 34,1816,90% ATM 48 d.u.1,660.691,6613,699%1,571,551,589.687,000,291.37AMERICANA66,03%
BBSEF371CALLR$ 34,5413,48% ATM 28 d.u.0,850.620,85-14,141%0,870,850,885.329,0000.85AMERICANA60,02%
BBSES349PUTR$ 34,9315,14% ATM 48 d.u.0,72-0.420,7210,769%0,720,700,734.007,000,460.26EUROPÉIA44,39%
BBSER393PUTR$ 36,7911,44% ITM 28 d.u.1,85-0.91,8501,911,871,943.700,002,320EUROPÉIA91,13%
BBSER431PUTR$ 36,2913,74% ITM 28 d.u.1,49-0.781,496,429%1,491,461,521.490,001,820EUROPÉIA79,71%
BBSEG351CALLR$ 35,1814,74% ATM 48 d.u.0,960.540,96-4,95%0,980,960,991.071,0000.96AMERICANA51,43%
BBSEF376CALLR$ 35,0413,36% ATM 28 d.u.0,580.490,58-15,942%0,600,580,6215.728,0000.58AMERICANA47,36%
BBSEF378CALLR$ 35,2914,01% ATM 28 d.u.0,500.430,50-9,091%0,490,470,5014.434,0000.5EUROPÉIA41,39%
BBSEF368CALLR$ 34,2914,55% ATM 28 d.u.1,050.671,05-7,08%1,021,001,0512.359,000,180.87EUROPÉIA64,86%
BBSER378PUTR$ 35,2912,37% ATM 28 d.u.0,74-0.580,7400,800,770,8212.022,000,820EUROPÉIA59,51%
BBSEF381CALLR$ 35,5414,12% ATM 28 d.u.0,410.370,41-14,583%0,400,380,4110.458,0000.41AMERICANA35,71%
BBSER386PUTR$ 36,0411,24% ATM 28 d.u.1,21-0.781,2101,301,271,336.655,001,570EUROPÉIA79,44%
BBSEF440CALLR$ 35,7913,41% ATM 28 d.u.0,300.310,30-21,053%0,310,300,324.649,0000.3EUROPÉIA29,47%
BBSER381PUTR$ 35,5411,55% ATM 28 d.u.0,86-0.660,8600,950,920,984.247,001,070EUROPÉIA66,93%
BBSER373PUTR$ 34,7914,12% ATM 28 d.u.0,56-0.450,565,66%0,550,530,563.779,000,320.24EUROPÉIA46,53%
BBSEF373CALLR$ 34,7913,70% ATM 28 d.u.0,720.550,72-7,692%0,730,700,752.868,0000.72EUROPÉIA53,63%
BBSES344PUTR$ 34,4314,70% ATM 48 d.u.0,50-0.330,5000,530,510,541.600,0000.5EUROPÉIA35,50%
BBSER440PUTR$ 35,7913,49% ATM 28 d.u.1,11-0.691,117,767%1,121,081,151.110,001,320EUROPÉIA70,43%
BBSEF386CALLR$ 36,0413,85% ATM 28 d.u.0,250.260,25-13,793%0,250,240,26765,0000.25AMERICANA24,98%
BBSER391PUTR$ 36,549,60% ITM 28 d.u.1,59-0.911,5901,691,651,7302,070EUROPÉIA91,74%
BBSEE354CALLR$ 35,4316,63% ATM 4 d.u.0,040.110,04-42,857%0,050,040,056.583,0000.04EUROPÉIA11,07%
BBSEQ351PUTR$ 35,1811,21% ATM 4 d.u.0,66-0.90,668,197%0,720,690,756.366,000,710EUROPÉIA90,39%
BBSEF431CALLR$ 36,2915,44% OTM 28 d.u.0,250.240,2500,200,190,213.292,0000.25EUROPÉIA22,82%
BBSEE365CALLR$ 33,9317,59% ATM 4 d.u.0,700.790,70-23,913%0,680,650,702.122,000,540.16EUROPÉIA78,66%
BBSER366PUTR$ 34,0414,08% ATM 28 d.u.0,28-0.270,2816,667%0,280,260,291.469,0000.28EUROPÉIA29,05%
BBSER371PUTR$ 34,5413,83% ATM 28 d.u.0,44-0.380,4410,00%0,430,410,451.079,000,070.37EUROPÉIA40,27%
BBSES339PUTR$ 33,9314,98% ATM 48 d.u.0,36-0.260,3663,636%0,380,360,391.019,0000.36EUROPÉIA27,83%
BBSER348PUTR$ 32,2915,09% OTM 28 d.u.0,04-0.050,0400,050,040,05600,0000.04EUROPÉIA5,93%
BBSER376PUTR$ 35,0412,33% ATM 28 d.u.0,60-0.510,60-1,639%0,670,640,69300,000,570.03EUROPÉIA52,72%
BBSER361PUTR$ 33,5414,02% ATM 28 d.u.0,16-0.180,166,667%0,160,150,1796,0000.16EUROPÉIA19,19%
BBSEF391CALLR$ 36,5414,55% OTM 28 d.u.0,170.190,1700,150,140,1655,0000.17AMERICANA17,64%
BBSEH406CALLR$ 40,6818,16% OTM 73 d.u.0,160.10,16-5,882%0,160,150,1716,0000.16AMERICANA8,71%
BBSEQ375PUTR$ 34,9316,36% ATM 4 d.u.0,52-0.70,5210,638%0,520,490,5546.444,000,460.06EUROPÉIA71,00%
BBSER368PUTR$ 34,2914,12% ATM 28 d.u.0,36-0.330,3620,00%0,350,330,3732.353,0000.36EUROPÉIA34,65%
BBSEQ346W4PUTR$ 34,6814,41% ATM 9 d.u.0,40-0.520,4011,111%0,410,380,4328.000,000,210.19EUROPÉIA52,64%
BBSEE367CALLR$ 34,1817,80% ATM 4 d.u.0,520.680,52-21,212%0,490,460,512.260,000,290.23AMERICANA67,64%
BBSEE385CALLR$ 35,9321,35% ATM 4 d.u.0,030.070,0300,020,010,021.020,0000.03EUROPÉIA6,96%
BBSEE341W4CALLR$ 34,1814,48% ATM 9 d.u.0,640.690,64-34,021%0,650,610,68960,000,290.35AMERICANA67,89%
BBSEQ370PUTR$ 34,4317,48% ATM 4 d.u.0,25-0.440,2519,048%0,220,210,24789,0000.25EUROPÉIA44,61%
BBSER358PUTR$ 33,2914,10% ATM 28 d.u.0,12-0.140,1200,120,110,13737,0000.12EUROPÉIA15,27%
BBSEF370CALLR$ 37,0414,57% OTM 28 d.u.0,100.120,10-9,091%0,090,080,10450,0000.1AMERICANA11,36%
BBSER356PUTR$ 33,0414,25% ATM 28 d.u.0,09-0.110,0912,50%0,090,080,10279,0000.09EUROPÉIA12,05%
BBSEG386CALLR$ 38,6815,00% OTM 48 d.u.0,090.090,09-18,182%0,090,080,10270,0000.09AMERICANA7,86%
BBSEE370CALLR$ 34,4320,92% ATM 4 d.u.0,420.550,42-4,545%0,330,310,3584,000,040.38EUROPÉIA54,35%