Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 42,19

    -0,58 arrow -1,356%

    • R$ 42,60

      Máxima

    • R$ 41,98

      Mínima

    • 2.688.700,00

      Volume

    • 02/05/25, 18:39:34

      Último Negócio

    • R$ 42,54

      Abertura

    • R$ 113,61

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 18,93%

      IV (1a)

    • 17,11%

      EWMA (1a)

    • 0,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEE377CALLR$ 35,4568,94% ITM 9 d.u.7,100.927,10-1,662%00090.660,006,740.36AMERICANA90,43%
BBSEF419CALLR$ 41,9520,23% ATM 33 d.u.1,750.641,75-8,854%2,0003,9966.591,000,241.51AMERICANA60,79%
BBSEQ452PUTR$ 42,9518,01% ATM 9 d.u.0,90-0.640,9013,924%00051.849,000,760.14EUROPÉIA65,73%
BBSEF357CALLR$ 35,7028,37% ITM 33 d.u.7,150.977,15-2,589%00050.203,006,490.66EUROPÉIA95,92%
BBSEE442CALLR$ 41,9526,07% ATM 9 d.u.1,060.591,06-13,821%1,130,751,5045.501,000,240.82AMERICANA57,36%
BBSEE417CALLR$ 39,4527,20% ITM 9 d.u.3,000.923,0001,252,50037.195,002,740.26AMERICANA91,48%
BBSEF404CALLR$ 40,4520,27% ATM 33 d.u.2,780.82,786,513%0,110,21036.140,001,741.04AMERICANA77,92%
BBSEF424CALLR$ 42,4519,61% ATM 33 d.u.1,430.571,43-10,063%0,300,60030.128,0001.43AMERICANA54,69%
BBSEG404CALLR$ 40,4513,58% ATM 53 d.u.3,000.873,0036,364%0,380,75030.000,001,741.26EUROPÉIA86,08%
BBSEF407CALLR$ 40,7018,21% ATM 33 d.u.2,500.82,50-13,793%0,080,15023.318,001,491.01EUROPÉIA77,97%
BBSEQ447PUTR$ 42,4519,72% ATM 9 d.u.0,66-0.510,6615,789%00022.797,000,260.4EUROPÉIA52,35%
BBSEQ457PUTR$ 43,4516,06% ATM 9 d.u.1,21-0.791,2111,009%00022.376,001,260EUROPÉIA79,73%
BBSER429PUTR$ 42,9517,11% ATM 33 d.u.1,06-0.491,068,163%00021.464,000,760.3EUROPÉIA51,77%
BBSEE342CALLR$ 31,9588,12% ITM 9 d.u.10,500.9610,50-1,13%4,509,00021.300,0010,240.26AMERICANA94,67%
BBSEF409CALLR$ 40,9522,30% ATM 33 d.u.2,510.732,512,033%00020.190,001,241.27AMERICANA70,55%
BBSEE347CALLR$ 32,4576,95% ITM 9 d.u.9,960.979,96-0,50%1,412,82019.920,009,740.22AMERICANA96,11%
BBSEF329CALLR$ 32,9541,17% ITM 33 d.u.9,880.979,8819,036%0,991,97019.760,009,240.64AMERICANA95,54%
BBSEQ442PUTR$ 41,9519,70% ATM 9 d.u.0,43-0.380,434,878%0,6301,2518.909,0000.43EUROPÉIA39,77%
BBSEF392CALLR$ 39,2025,70% ITM 33 d.u.3,980.853,98-0,50%00017.589,002,990.99EUROPÉIA82,30%
BBSEE452CALLR$ 42,9523,67% ATM 9 d.u.0,510.390,51-19,048%0,390,010,7617.020,0000.51AMERICANA37,53%
BBSEF429CALLR$ 42,9518,83% ATM 33 d.u.1,130.511,13-11,024%0,070,13016.741,0001.13AMERICANA48,16%
BBSEE447CALLR$ 42,4524,55% ATM 9 d.u.0,750.50,75-18,478%1,030,211,8416.260,0000.75AMERICANA47,79%
BBSEE407CALLR$ 38,4550,24% ITM 9 d.u.4,220.864,22-1,86%0,010,02016.138,003,740.48AMERICANA83,62%
BBSEF445CALLR$ 42,2017,93% ATM 33 d.u.1,470.611,47-10,366%1,190,451,9214.179,0001.47EUROPÉIA58,95%
BBSEE382CALLR$ 35,9545,07% ITM 9 d.u.6,440.986,44-4,309%3,036,05012.886,006,240.2AMERICANA97,07%
BBSER444PUTR$ 44,4516,31% ITM 33 d.u.1,94-0.711,9412,791%00011.641,002,260EUROPÉIA73,41%
BBSEE432CALLR$ 40,9531,11% ATM 9 d.u.1,850.731,85-7,96%1,641,252,0211.510,001,240.61AMERICANA71,12%
BBSEQ432PUTR$ 40,9523,03% ATM 9 d.u.0,22-0.210,224,762%0,3000,5911.025,0000.22EUROPÉIA22,06%
BBSEF324CALLR$ 32,4549,83% ITM 33 d.u.10,460.9510,4612,959%00010.460,009,740.72AMERICANA92,78%
BBSEF410CALLR$ 38,7022,44% ITM 33 d.u.4,300.914,3000009.920,003,490.81EUROPÉIA89,11%
BBSEF439CALLR$ 43,9517,93% ATM 33 d.u.0,670.370,67-12,987%0,250,5009.777,0000.67AMERICANA34,46%
BBSEQ437PUTR$ 41,4521,87% ATM 9 d.u.0,32-0.290,323,226%0,1600,328.970,0000.32EUROPÉIA30,16%
BBSEF437CALLR$ 43,7018,63% ATM 33 d.u.0,800.410,80-12,088%0008.813,0000.8EUROPÉIA38,10%
BBSEE437CALLR$ 41,4530,62% ATM 9 d.u.1,500.661,50-6,832%1,150,691,608.808,000,740.76AMERICANA63,95%
BBSER437PUTR$ 43,7015,70% ATM 33 d.u.1,40-0.611,404,478%0008.728,001,510EUROPÉIA63,60%
BBSER414PUTR$ 41,4517,28% ATM 33 d.u.0,47-0.280,472,174%0,210,4208.519,0000.47EUROPÉIA30,02%
BBSEE387CALLR$ 36,4527,63% ITM 9 d.u.5,9115,913,141%2,785,5607.422,005,740.17AMERICANA99,79%
BBSEQ427PUTR$ 40,4526,76% ATM 9 d.u.0,20-0.170,2025,00%0,230,100,366.639,0000.2EUROPÉIA18,42%
BBSEF434CALLR$ 43,4518,01% ATM 33 d.u.0,860.440,86-15,686%0,130,2506.412,0000.86AMERICANA41,18%
BBSES417PUTR$ 41,7016,89% ATM 53 d.u.0,63-0.290,63-1,562%0006.300,0000.63EUROPÉIA32,10%
BBSEF369CALLR$ 36,9536,31% ITM 33 d.u.6,190.896,193,167%0,250,5006.190,005,240.95AMERICANA85,84%
BBSEE457CALLR$ 43,4523,78% ATM 9 d.u.0,350.30,35-14,634%0,080,1505.490,0000.35AMERICANA28,30%
BBSEF427CALLR$ 42,7019,62% ATM 33 d.u.1,300.541,30-8,451%0005.484,0001.3EUROPÉIA51,40%
BBSER424PUTR$ 42,4516,71% ATM 33 d.u.0,80-0.420,806,667%0,8001,605.243,000,260.54EUROPÉIA44,05%
BBSEE397CALLR$ 37,4551,53% ITM 9 d.u.5,100.915,10-3,409%0,050,0904.645,004,740.36AMERICANA88,93%
BBSEE427CALLR$ 40,4519,41% ATM 9 d.u.2,000.92,00-18,699%1,811,002,624.250,001,740.26AMERICANA89,55%
BBSER439PUTR$ 43,9516,75% ATM 33 d.u.1,62-0.641,6214,085%0003.721,001,760EUROPÉIA66,42%
BBSEE422CALLR$ 39,9516,65% ITM 9 d.u.2,440.972,4412,442%2,000,443,553.605,002,240.2AMERICANA96,89%
BBSER419PUTR$ 41,9517,20% ATM 33 d.u.0,63-0.350,638,621%0003.364,0000.63EUROPÉIA36,92%
BBSER417PUTR$ 41,7017,32% ATM 33 d.u.0,55-0.310,551,852%0003.297,0000.55EUROPÉIA33,48%