Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 32,38

    0,23 arrow +0,715%

    • R$ 32,48

      Máxima

    • R$ 32,16

      Mínima

    • 3.584.400,00

      Volume

    • 16/09/25, 20:59:38

      Último Negócio

    • R$ 32,17

      Abertura

    • R$ 115,94

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 19,44%

      IV (1a)

    • 16,92%

      EWMA (1a)

    • 0,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEK394CALLR$ 37,5119,07% OTM 48 d.u.0,090.080,0900,100,090,1054,0000.09EUROPÉIA6,54%
BBSEV312PUTR$ 29,2624,32% OTM 23 d.u.0,06-0.060,0600,030,020,03586,0000.06EUROPÉIA6,63%
BBSEJ369CALLR$ 35,0118,08% OTM 23 d.u.0,100.120,1025,00%0,090,080,101.378,0000.1EUROPÉIA10,76%
BBSEU330PUTR$ 31,1124,03% ATM 3 d.u.0,02-0.060,02-33,333%0,020,010,02354,0000.02EUROPÉIA5,80%
BBSEK392CALLR$ 37,2619,19% OTM 48 d.u.0,110.090,1100,110,100,12238,0000.11AMERICANA7,75%
BBSEV347PUTR$ 32,7615,97% ATM 23 d.u.0,62-0.490,62-21,519%0,580,450,71567.656,000,380.24EUROPÉIA50,80%
BBSEJ347CALLR$ 32,7617,60% ATM 23 d.u.0,690.510,6921,053%0,670,580,75547.217,0000.69AMERICANA49,09%
BBSEI230CALLR$ 21,11170,55% ITM 3 d.u.11,320.9911,321,982%000339.502,0011,270.05EUROPÉIA98,66%
BBSEV392PUTR$ 37,2671,62% ITM 23 d.u.5,709-0.694,42-5,957%000156.044,004,880EUROPÉIA75,87%
BBSEV362PUTR$ 34,2614,80% ITM 23 d.u.1,60-0.841,60-13,514%0,140,280117.753,001,880EUROPÉIA84,59%
BBSEU403PUTR$ 38,36114,07% ITM 3 d.u.6,10-0.96,103,215%2,815,620115.284,005,980.12EUROPÉIA92,09%
BBSEU36PUTR$ 34,8645,48% ITM 3 d.u.2,48-0.922,48-6,061%1,122,23095.848,002,480EUROPÉIA93,07%
BBSEU420PUTR$ 40,11165,59% ITM 3 d.u.8,05-0.868,05000088.550,007,730.32EUROPÉIA89,74%
BBSEJ315CALLR$ 31,5118,32% ATM 23 d.u.1,490.771,4914,615%0,340,68080.460,000,870.62EUROPÉIA75,14%
BBSEU390PUTR$ 37,11115,48% ITM 3 d.u.4,99-0.844,99000070.960,004,730.26EUROPÉIA87,14%
BBSEJ337CALLR$ 31,7620,42% ATM 23 d.u.1,380.71,3822,124%0,501,00068.037,000,620.76AMERICANA68,26%
BBSEU408PUTR$ 38,8646,83% ITM 3 d.u.6,42-16,42-3,459%00064.090,006,480EUROPÉIA99,98%
BBSEJ332CALLR$ 31,2612,52% ATM 23 d.u.1,550.91,5501,721,032,4064.005,001,120.43AMERICANA88,97%
BBSEU398PUTR$ 37,8673,47% ITM 3 d.u.5,45-0.975,452,83%2,605,20061.585,005,480EUROPÉIA97,57%
BBSEV407PUTR$ 38,7614,66% ITM 23 d.u.5,923-15,92-3,11%00059.190,006,380EUROPÉIA99,99%
BBSEV397PUTR$ 37,76418,34% ITM 23 d.u.19,025-0.34,93-5,192%2,7805,5549.300,005,380EUROPÉIA77,16%
BBSEU440PUTR$ 42,11182,50% ITM 3 d.u.9,99-0.899,99000048.952,009,730.26EUROPÉIA92,09%
BBSEU360PUTR$ 34,1115,92% ITM 3 d.u.1,678-11,6000,551,10048.801,001,730EUROPÉIA99,82%
BBSEU375PUTR$ 35,61197,31% ITM 3 d.u.4,769-0.633,15-11,017%00042.257,003,230EUROPÉIA70,61%
BBSEU393PUTR$ 37,36131,72% ITM 3 d.u.5,35-0.825,35000040.650,004,980.37EUROPÉIA85,46%
BBSEW342PUTR$ 32,2618,37% ATM 48 d.u.0,63-0.350,63-17,105%0,400,120,6736.365,0000.63EUROPÉIA37,63%
BBSEV382PUTR$ 36,2617,28% ITM 23 d.u.3,47-0.973,47-8,201%0,360,71033.369,003,880EUROPÉIA97,54%
BBSES38PUTR$ 33,7618,15% ATM 210 d.u.1,19-0.311,19-7,031%00030.464,001,380EUROPÉIA37,48%
BBSEU365PUTR$ 34,6123,07% ITM 3 d.u.2,178-0.992,13-13,061%1,022,05029.379,002,230EUROPÉIA99,53%
BBSEK339CALLR$ 32,0116,23% ATM 48 d.u.1,590.711,5900,711,41029.259,000,371.22EUROPÉIA68,31%
BBSEV380PUTR$ 33,7613,73% ATM 23 d.u.1,17-0.761,17-18,182%1,231,101,3625.733,001,380EUROPÉIA77,06%
BBSEL285CALLR$ 28,5121,45% ITM 68 d.u.4,960.934,96000024.800,003,871.09AMERICANA91,95%
BBSEK315CALLR$ 31,5115,95% ATM 48 d.u.1,930.781,93000024.124,000,871.06EUROPÉIA76,19%
BBSER440PUTR$ 38,3719,60% ITM 190 d.u.3,68-0.633,68000022.440,005,990EUROPÉIA69,37%
BBSEV372PUTR$ 35,2613,01% ITM 23 d.u.2,48-0.972,48-10,791%1,630,712,5422.328,002,880EUROPÉIA97,04%
BBSEJ342CALLR$ 32,2617,85% ATM 23 d.u.0,970.620,9718,293%1,490,532,4520.975,000,120.85AMERICANA60,33%
BBSEJ352CALLR$ 33,2617,46% ATM 23 d.u.0,470.40,4727,027%0,410,320,5020.550,0000.47AMERICANA37,84%
BBSEV342PUTR$ 32,2615,70% ATM 23 d.u.0,39-0.360,39-31,579%0,410,350,4619.589,0000.39EUROPÉIA38,03%
BBSEI340CALLR$ 32,1122,44% ATM 3 d.u.0,500.660,5072,414%0,110,21015.630,000,270.23EUROPÉIA65,28%
BBSEJ380CALLR$ 33,7617,20% ATM 23 d.u.0,300.290,3015,385%0,290,240,3415.211,0000.3AMERICANA27,40%
BBSEJ330CALLR$ 33,0117,97% ATM 23 d.u.0,590.460,5928,261%0,510,170,8513.397,0000.59EUROPÉIA43,50%
BBSEU410PUTR$ 39,1155,09% ITM 3 d.u.6,67-16,625,414%00013.243,006,730EUROPÉIA99,92%
BBSEK337CALLR$ 31,7621,05% ATM 48 d.u.1,990.71,9913,714%0,941,87012.953,000,621.37AMERICANA66,79%
BBSEK347CALLR$ 32,7619,58% ATM 48 d.u.1,320.581,3214,783%1,0002,0012.951,0001.32AMERICANA54,40%
BBSEV352PUTR$ 33,2614,32% ATM 23 d.u.0,84-0.630,84-22,936%0,880,800,9512.809,000,880EUROPÉIA64,33%
BBSEJ362CALLR$ 34,2617,33% OTM 23 d.u.0,190.20,1926,667%0,160,120,2012.594,0000.19AMERICANA19,00%
BBSEW339PUTR$ 32,0119,71% ATM 48 d.u.0,61-0.320,61-6,154%0,3100,6112.505,0000.61EUROPÉIA35,25%
BBSEV330PUTR$ 33,0115,63% ATM 23 d.u.0,74-0.550,74-20,43%00012.092,000,630.11EUROPÉIA57,16%
BBSEU355PUTR$ 33,6118,62% ATM 3 d.u.1,189-0.961,16-20,548%0,500,99012.078,001,230EUROPÉIA96,15%
BBSEK352CALLR$ 33,2619,02% ATM 48 d.u.1,040.511,0413,043%00011.323,0001.04AMERICANA47,36%