Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 37,90

    0,15 arrow +0,397%

    • R$ 38,20

      Máxima

    • R$ 37,11

      Mínima

    • 6.096.600,00

      Volume

    • 05/11/26, 18:04:00

      Último Negócio

    • R$ 37,77

      Abertura

    • R$ 230,99

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 28,11%

      IV (1a)

    • 24,52%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEW432PUTR$ 43,2099,25% ITM 10 d.u.6,343-0.74,750000241.763,005,300EUROPÉIA76,88%
BBSEW427PUTR$ 42,7030,71% ITM 10 d.u.4,61-0.974,6100,220,430197.294,004,800EUROPÉIA97,10%
BBSEW419PUTR$ 39,9527,93% ITM 10 d.u.2,08-0.82,08-3,704%0,501,000124.347,002,050.03EUROPÉIA81,11%
BBSEW426PUTR$ 40,7026,17% ITM 10 d.u.2,69-0.892,69-4,27%0,010,010124.072,002,800EUROPÉIA90,22%
BBSEX402PUTR$ 40,2024,28% ITM 31 d.u.2,31-0.682,31-6,098%0,280,570120.035,002,300.01EUROPÉIA70,77%
BBSEL385CALLR$ 33,9521,41% ITM 31 d.u.4,540.964,54-3,404%2,254,50099.863,003,950.59EUROPÉIA94,97%
BBSEL383CALLR$ 36,4524,06% ATM 31 d.u.2,510.762,511,619%00081.765,001,451.06EUROPÉIA72,89%
BBSEW441PUTR$ 42,2025,27% ITM 10 d.u.4,099-0.983,3800,180,35080.199,004,300EUROPÉIA98,02%
BBSEL422CALLR$ 37,7023,05% ATM 31 d.u.1,650.621,655,096%0,010,01071.233,000,201.45AMERICANA58,82%
BBSEL34CALLR$ 34,4524,14% ITM 31 d.u.4,130.914,131,975%00066.348,003,450.68EUROPÉIA89,86%
BBSEK382CALLR$ 38,2026,88% ATM 10 d.u.0,760.490,76-14,607%2,0003,9963.485,0000.76AMERICANA46,90%
BBSEL344CALLR$ 32,4519,72% ITM 31 d.u.5,970.995,97-0,666%0,501,00062.313,005,450.52EUROPÉIA99,27%
BBSEL406CALLR$ 38,7022,40% ATM 31 d.u.1,100.491,101,852%00058.356,0001.1AMERICANA45,95%
BBSEL332CALLR$ 28,7068,36% ITM 31 d.u.10,070.9110,07000050.350,009,200.87AMERICANA86,58%
BBSEX441PUTR$ 42,2025,40% ITM 31 d.u.3,91-0.843,91-5,783%0,080,15050.323,004,300EUROPÉIA85,80%
BBSEK287CALLR$ 28,70129,55% ITM 10 d.u.9,930.899,93000049.650,009,200.73AMERICANA83,36%
BBSEW427W1PUTR$ 42,70106,74% ITM 1 d.u.4,82-0.964,82-1,833%00048.200,004,800.02EUROPÉIA96,40%
BBSEL379CALLR$ 35,9524,29% ITM 31 d.u.2,890.82,89-5,556%00041.884,001,950.94EUROPÉIA77,79%
BBSEK400CALLR$ 35,4529,73% ITM 10 d.u.2,750.892,751,103%1,152,30041.530,002,450.3EUROPÉIA88,22%
BBSEA349CALLR$ 32,9526,74% ITM 47 d.u.5,880.935,88-32,102%00041.160,004,950.93EUROPÉIA91,37%
BBSEW382PUTR$ 38,2028,76% ATM 10 d.u.0,92-0.510,92-7,071%0,990,021,9540.082,000,300.62EUROPÉIA53,04%
BBSEK426CALLR$ 40,7028,24% OTM 10 d.u.0,130.130,13-13,333%0,1000,2039.606,0000.13AMERICANA11,44%
BBSEW402PUTR$ 40,2026,04% ITM 10 d.u.2,25-0.842,25-7,025%2,560,105,0239.182,002,300EUROPÉIA85,60%
BBSEW42PUTR$ 42,9568,50% ITM 10 d.u.5,401-0.794,6819,388%00039.000,005,050EUROPÉIA82,82%
BBSEX460PUTR$ 41,4524,77% ITM 31 d.u.3,27-0.793,272,83%00033.262,003,550EUROPÉIA81,33%
BBSEK377CALLR$ 37,7027,98% ATM 10 d.u.1,050.591,0500,010,01032.232,000,200.85AMERICANA56,34%
BBSEA374CALLR$ 35,4519,03% ITM 47 d.u.3,500.873,50-10,714%00031.498,002,451.05EUROPÉIA85,70%
BBSEL394CALLR$ 37,4523,08% ATM 31 d.u.1,800.651,801,695%00030.958,000,451.35EUROPÉIA61,97%
BBSEK356CALLR$ 33,7049,99% ITM 10 d.u.4,560.94,5600,020,04029.703,004,200.36AMERICANA88,13%
BBSEG375CALLR$ 35,5212,53% ITM 174 d.u.5,540.945,54-12,063%0,501,00027.700,002,383.16EUROPÉIA92,41%
BBSEL400CALLR$ 35,4524,15% ITM 31 d.u.3,280.853,280,613%5,731,4510,0026.060,002,450.83EUROPÉIA82,52%
BBSEK342CALLR$ 34,2030,66% ITM 10 d.u.3,910.963,91-2,25%00025.580,003,700.21AMERICANA95,87%
BBSEA356CALLR$ 33,7020,51% ITM 47 d.u.5,080.955,08-16,033%00025.400,004,200.88AMERICANA94,00%
BBSEW387W2PUTR$ 38,7030,55% ATM 6 d.u.1,11-0.641,1179,032%1,0802,1625.350,000,800.31EUROPÉIA65,58%
BBSEK359CALLR$ 35,9525,95% ITM 10 d.u.2,260.872,26-3,004%00025.206,001,950.31EUROPÉIA86,34%
BBSEL40CALLR$ 35,7023,57% ITM 31 d.u.3,060.833,06-17,297%0,250,50024.963,002,200.86AMERICANA80,93%
BBSEK324CALLR$ 30,4596,67% ITM 10 d.u.8,000.98,00000024.400,007,450.55EUROPÉIA85,70%
BBSEX416PUTR$ 39,7024,19% ATM 31 d.u.1,97-0.621,97-2,956%0,300,60024.132,001,800.17EUROPÉIA65,57%
BBSEX379PUTR$ 35,9525,37% OTM 31 d.u.0,41-0.210,41-16,327%0,330,050,6123.285,0000.41EUROPÉIA23,30%
BBSEI402CALLR$ 40,2510,20% OTM 468 d.u.6,500.926,50-21,212%1,503,00022.550,0006.5EUROPÉIA89,16%
BBSEL401CALLR$ 38,2022,17% ATM 31 d.u.1,330.561,334,724%0,9801,9521.529,0001.33AMERICANA52,61%
BBSEL357CALLR$ 31,2073,02% ITM 31 d.u.8,200.838,20000020.500,006,701.5AMERICANA75,62%
BBSEK367CALLR$ 36,7028,38% ATM 10 d.u.1,710.751,71-5,525%00020.228,001,200.51AMERICANA73,63%
BBSEW36PUTR$ 36,9528,31% ATM 10 d.u.0,39-0.280,39-15,217%0,520,041,0020.052,0000.39EUROPÉIA30,39%
BBSEK392CALLR$ 39,2028,15% ATM 10 d.u.0,420.320,422,439%0,340,020,6520.025,0000.42AMERICANA29,54%
BBSEL399CALLR$ 37,9522,87% ATM 31 d.u.1,500.591,507,143%00019.844,0001.5EUROPÉIA55,68%
BBSEC375CALLR$ 35,5228,79% ITM 92 d.u.5,000.775,00000018.500,002,382.62AMERICANA71,18%
BBSEW392W1PUTR$ 39,2049,85% ATM 1 d.u.1,37-0.851,379,60%00018.106,001,300.07EUROPÉIA85,84%
BBSEW357PUTR$ 35,7030,95% OTM 10 d.u.0,17-0.140,176,25%0,260,020,5018.074,0000.17EUROPÉIA15,32%
BBSEL402CALLR$ 40,2023,06% OTM 31 d.u.0,590.310,595,357%0,810,201,4117.850,0000.59AMERICANA28,39%