Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 38,98

    -0,46 arrow -1,166%

    • R$ 39,54

      Máxima

    • R$ 38,64

      Mínima

    • 6.695.300,00

      Volume

    • 19/06/26, 18:39:46

      Último Negócio

    • R$ 39,40

      Abertura

    • R$ 260,66

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 23,46%

      IV (1a)

    • 17,45%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSES344PUTR$ 34,4326,65% OTM 20 d.u.0,04-0.030,0433,333%0,050,040,059,0000.04EUROPÉIA3,98%
BBSES394PUTR$ 39,4322,75% ATM 20 d.u.1,02-0.491,0250,00%1,040,941,141.262.010,000,450.57EUROPÉIA52,00%
BBSER460PUTR$ 46,0012,81% ITM 250 d.u.2,83-0.592,830000339.600,007,020EUROPÉIA63,71%
BBSEF460CALLR$ 46,0016,91% OTM 250 d.u.2,000.452,000000240.000,0002AMERICANA38,14%
BBSEG366CALLR$ 36,6819,41% ITM 20 d.u.2,770.912,77-15,549%0,030,050207.860,002,300.47AMERICANA89,85%
BBSES384PUTR$ 38,4323,91% ATM 20 d.u.0,63-0.350,6370,27%000187.994,0000.63EUROPÉIA37,05%
BBSEK400CALLR$ 37,4324,66% ATM 106 d.u.4,550.754,5500,250,500144.805,001,553EUROPÉIA69,69%
BBSEJ374CALLR$ 37,4312,70% ATM 83 d.u.3,290.883,29-20,146%000135.100,001,551.74EUROPÉIA86,60%
BBSEH384CALLR$ 38,4315,42% ATM 45 d.u.1,870.731,879,357%000117.639,000,551.32EUROPÉIA70,60%
BBSEG386CALLR$ 38,6815,05% ATM 20 d.u.1,060.671,06-34,568%1,000,301,70108.841,000,300.76AMERICANA65,71%
BBSEG394CALLR$ 39,4316,48% ATM 20 d.u.0,700.50,70-52,055%0,620,350,88101.327,0000.7EUROPÉIA48,08%
BBSET396PUTR$ 39,6821,72% ATM 45 d.u.1,32-0.461,3240,426%00087.118,000,700.62EUROPÉIA49,48%
BBSEG384CALLR$ 38,4314,51% ATM 20 d.u.1,210.731,21-34,595%1,310,132,4883.107,000,550.66EUROPÉIA71,89%
BBSER410W4PUTR$ 41,0439,76% ITM 5 d.u.2,19-0.82,1956,429%0,050,10074.896,002,060.13EUROPÉIA81,64%
BBSET389PUTR$ 38,9321,92% ATM 45 d.u.1,00-0.381,0044,928%2,5005,0068.899,0001EUROPÉIA41,36%
BBSEG361CALLR$ 36,1821,87% ITM 20 d.u.3,260.923,26-24,009%2,191,073,3066.264,002,800.46AMERICANA91,10%
BBSEH391CALLR$ 39,1817,77% ATM 45 d.u.1,540.611,54-21,026%1,290,082,5056.309,0001.54AMERICANA58,06%
BBSEH401CALLR$ 40,1817,50% ATM 45 d.u.1,020.481,02-27,66%0,010,01050.148,0001.02AMERICANA44,71%
BBSES399PUTR$ 39,9323,99% ATM 20 d.u.1,35-0.571,3550,00%00049.459,000,950.4EUROPÉIA59,38%
BBSEH396CALLR$ 39,6817,58% ATM 45 d.u.1,260.541,26-23,636%00047.066,0001.26AMERICANA51,43%
BBSEG391CALLR$ 39,1815,66% ATM 20 d.u.0,790.560,79-36,29%1,150,292,0044.650,0000.79AMERICANA53,82%
BBSES374PUTR$ 37,4324,15% ATM 20 d.u.0,34-0.220,3478,947%0,290,150,4341.815,0000.34EUROPÉIA23,76%
BBSES386PUTR$ 38,6823,52% ATM 20 d.u.0,71-0.380,7161,364%0,460,150,7640.949,0000.71EUROPÉIA40,55%
BBSER387W4PUTR$ 38,7924,40% ATM 5 d.u.0,40-0.410,40100,00%00039.547,0000.4EUROPÉIA42,07%
BBSEG406CALLR$ 40,6816,93% ATM 20 d.u.0,280.260,28-46,154%0,320,080,5539.131,0000.28AMERICANA24,12%
BBSEL399CALLR$ 39,9317,14% ATM 127 d.u.2,750.662,75-8,333%00036.575,0002.75EUROPÉIA61,01%
BBSEH389CALLR$ 38,9317,84% ATM 45 d.u.1,690.641,69-20,657%2,051,502,6035.565,000,051.64EUROPÉIA61,31%
BBSEG396CALLR$ 39,6816,07% ATM 20 d.u.0,570.440,57-41,837%0,750,501,0035.185,0000.57AMERICANA42,55%
BBSER392W4PUTR$ 39,2922,24% ATM 5 d.u.0,60-0.560,60122,222%00033.591,000,310.29EUROPÉIA57,38%
BBSEG376CALLR$ 37,6811,16% ATM 20 d.u.1,730.921,73-28,512%0,781,55033.233,001,300.43AMERICANA91,80%
BBSEH406CALLR$ 40,6816,75% ATM 45 d.u.0,770.410,77-30,00%0,150,30032.642,0000.77AMERICANA37,81%
BBSEG404CALLR$ 40,4317,07% ATM 20 d.u.0,350.30,35-43,548%0,600,200,9931.088,0000.35EUROPÉIA28,47%
BBSES411PUTR$ 41,1826,47% ITM 20 d.u.2,28-0.712,2846,154%00030.902,002,200.08EUROPÉIA73,74%
BBSES391PUTR$ 39,1823,76% ATM 20 d.u.0,94-0.460,9462,069%0,630,131,1230.750,000,200.74EUROPÉIA48,24%
BBSER400W4PUTR$ 40,0415,94% ATM 5 d.u.1,02-0.861,0243,662%00030.380,001,060EUROPÉIA86,25%
BBSEH399CALLR$ 39,9317,45% ATM 45 d.u.1,130.511,13-25,658%0,990,231,7528.530,0001.13EUROPÉIA48,06%
BBSEG381CALLR$ 38,1815,30% ATM 20 d.u.1,420.771,42-30,732%0,240,48027.455,000,800.62AMERICANA75,78%
BBSET391PUTR$ 39,1812,47% ATM 45 d.u.0,51-0.360,51-31,081%0,9501,8926.282,000,200.31EUROPÉIA37,56%
BBSES424PUTR$ 42,4329,69% ITM 20 d.u.3,36-0.83,3631,25%00025.164,003,450EUROPÉIA82,44%
BBSET384PUTR$ 38,4321,56% ATM 45 d.u.0,79-0.320,7949,057%0,6001,2024.632,0000.79EUROPÉIA35,75%
BBSEF390W4CALLR$ 39,0420,07% ATM 5 d.u.0,460.520,46-43,21%0,030,05022.878,0000.46AMERICANA50,91%
BBSEI399CALLR$ 39,9318,21% ATM 64 d.u.1,600.561,60-19,598%0,250,50021.280,0001.6EUROPÉIA52,05%
BBSES376PUTR$ 37,6823,49% ATM 20 d.u.0,38-0.240,3880,952%0,2500,5020.951,0000.38EUROPÉIA26,26%
BBSEG401CALLR$ 40,1818,15% ATM 20 d.u.0,470.360,47-36,486%0,970,041,8917.514,0000.47AMERICANA33,84%
BBSEF387W4CALLR$ 38,7932,33% ATM 5 d.u.0,860.570,86000017.300,000,190.67EUROPÉIA55,61%
BBSEH424CALLR$ 42,4317,77% OTM 45 d.u.0,350.220,35-2,778%00016.758,0000.35EUROPÉIA19,55%
BBSEH326CALLR$ 32,6838,70% ITM 45 d.u.7,360.97,36-2,128%00014.720,006,301.06AMERICANA87,24%
BBSEL404CALLR$ 40,4315,68% ATM 127 d.u.2,320.622,32-20,00%0,501,00014.111,0002.32EUROPÉIA58,11%
BBSEG379CALLR$ 37,9315,53% ATM 20 d.u.1,620.811,62-32,50%00013.236,001,050.57EUROPÉIA79,91%
BBSES369PUTR$ 36,9323,52% OTM 20 d.u.0,22-0.160,2257,143%0,1600,3212.963,0000.22EUROPÉIA17,41%