Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 33,43

    -0,27 arrow -0,801%

    • R$ 34,08

      Máxima

    • R$ 33,38

      Mínima

    • 6.223.000,00

      Volume

    • 01/08/25, 18:39:57

      Último Negócio

    • R$ 33,94

      Abertura

    • R$ 209,42

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 22,83%

      IV (1a)

    • 18,19%

      EWMA (1a)

    • 0,45

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEI335CALLR$ 33,5521,95% ATM 35 d.u.1,340.591,34-6,294%0,250,5001.895.030,0001.34EUROPÉIA55,41%
BBSEU335PUTR$ 33,5520,10% ATM 35 d.u.0,77-0.410,774,054%0,810,401,221.019.610,000,120.65EUROPÉIA43,81%
BBSEU361PUTR$ 33,8019,85% ATM 35 d.u.0,87-0.450,874,819%0,200,400508.209,000,370.5EUROPÉIA47,68%
BBSEH347CALLR$ 34,7027,02% ATM 10 d.u.0,310.280,31-16,216%0,690,281,10111.149,0000.31AMERICANA26,64%
BBSEI361CALLR$ 33,8023,00% ATM 35 d.u.1,260.551,260,80%0,350,700100.084,0001.26AMERICANA51,57%
BBSEI343CALLR$ 34,3023,53% ATM 35 d.u.1,050.481,056,061%0,850,201,5077.617,0001.05AMERICANA44,79%
BBSEH337CALLR$ 33,7029,22% ATM 10 d.u.0,730.490,73-5,195%0,120,23069.798,0000.73AMERICANA46,86%
BBSEI333CALLR$ 33,3023,84% ATM 35 d.u.1,570.611,57-0,633%0,420,84066.746,000,131.44AMERICANA58,03%
BBSEU355PUTR$ 35,5519,17% ITM 35 d.u.1,89-0.721,8914,545%00053.801,002,120EUROPÉIA74,01%
BBSET374PUTR$ 37,45225,27% ITM 10 d.u.8,367-0.513,751,351%1,553,10052.379,004,020EUROPÉIA67,94%
BBSEH332CALLR$ 33,2030,44% ATM 10 d.u.1,020.591,02-1,923%00045.615,000,230.79AMERICANA56,69%
BBSEH352CALLR$ 35,2030,21% OTM 10 d.u.0,260.230,2618,182%0,800,091,5042.341,0000.26AMERICANA21,13%
BBSET357PUTR$ 35,7022,56% ITM 10 d.u.2,15-0.912,155,392%0,030,05035.201,002,270EUROPÉIA91,46%
BBSET339PUTR$ 33,9525,60% ATM 10 d.u.0,87-0.570,8716,00%0,250,50034.442,000,520.35EUROPÉIA58,98%
BBSET399PUTR$ 39,95167,69% ITM 10 d.u.8,639-0.646,252,459%00031.025,006,520EUROPÉIA75,33%
BBSEH342CALLR$ 34,2029,16% ATM 10 d.u.0,520.390,52-3,704%0,4300,8529.175,0000.52AMERICANA36,98%
BBSET359PUTR$ 35,9521,32% ITM 10 d.u.2,37-0.942,379,722%0,360,71028.682,002,520EUROPÉIA94,64%
BBSEI348CALLR$ 34,8022,38% ATM 35 d.u.0,790.410,7900,350,70027.489,0000.79AMERICANA37,95%
BBSEU333PUTR$ 33,3018,24% ATM 35 d.u.0,58-0.360,58-10,769%00026.128,0000.58EUROPÉIA38,63%
BBSEU363PUTR$ 36,308,64% ITM 35 d.u.2,23-0.982,23-5,907%00025.591,002,870EUROPÉIA97,79%
BBSET394PUTR$ 39,4581,74% ITM 10 d.u.6,321-0.825,56-6,555%00024.467,006,020EUROPÉIA85,69%
BBSEH339CALLR$ 33,9528,85% ATM 10 d.u.0,610.440,61-8,955%0,710,590,8324.150,0000.61EUROPÉIA41,78%
BBSET364PUTR$ 36,4514,27% ITM 10 d.u.2,833-12,591,569%0,230,45023.247,003,020EUROPÉIA99,80%
BBSET344PUTR$ 34,4525,58% ATM 10 d.u.1,19-0.681,1913,333%1,030,861,2021.885,001,020.17EUROPÉIA69,64%
BBSEU358PUTR$ 35,8018,77% ITM 35 d.u.2,06-0.752,068,421%0,100,20016.725,002,370EUROPÉIA77,52%
BBSET397PUTR$ 39,70187,74% ITM 10 d.u.8,963-0.65,66-3,741%0,400,80015.849,006,270EUROPÉIA73,66%
BBSET317PUTR$ 31,7027,44% OTM 10 d.u.0,13-0.140,138,333%0,1000,1914.525,0000.13EUROPÉIA14,93%
BBSET347PUTR$ 34,7016,59% ATM 10 d.u.1,19-0.831,19-4,80%0,150,30014.470,001,270EUROPÉIA83,86%
BBSEU388PUTR$ 38,8029,59% ITM 35 d.u.4,902-0.874,35-3,974%00011.521,005,370EUROPÉIA89,29%
BBSET329PUTR$ 32,9524,04% ATM 10 d.u.0,36-0.330,362,857%0,330,150,5010.531,0000.36EUROPÉIA34,98%
BBSEU350PUTR$ 35,0519,53% ATM 35 d.u.1,56-0.641,566,849%0009.816,001,620EUROPÉIA66,95%
BBSEW339PUTR$ 33,9518,40% ATM 80 d.u.0,98-0.380,98-2,00%0,9201,849.800,000,520.46EUROPÉIA42,18%
BBSEU328PUTR$ 32,8020,80% ATM 35 d.u.0,52-0.30,521,961%0,540,380,719.605,0000.52EUROPÉIA33,01%
BBSEH334CALLR$ 33,4529,49% ATM 10 d.u.0,860.540,86-3,371%1,780,692,869.182,0000.86EUROPÉIA51,92%
BBSEU36PUTR$ 36,808,80% ITM 35 d.u.2,715-0.992,66-3,623%0,100,2008.217,003,370EUROPÉIA99,17%
BBSEQ380PUTR$ 35,7017,35% ITM 198 d.u.1,47-0.381,47-2,00%1,630,253,008.085,002,270EUROPÉIA43,64%
BBSET337PUTR$ 33,7023,70% ATM 10 d.u.0,68-0.510,689,677%0,580,180,987.842,000,270.41EUROPÉIA53,38%
BBSEH344CALLR$ 34,4527,77% ATM 10 d.u.0,400.340,40-4,762%0,360,200,527.781,0000.4EUROPÉIA31,64%
BBSET334PUTR$ 33,4524,27% ATM 10 d.u.0,57-0.450,577,547%0,390,090,707.156,000,020.55EUROPÉIA47,20%
BBSET369PUTR$ 36,9564,43% ITM 10 d.u.3,93-0.752,97-6,013%1,002,0006.736,003,520EUROPÉIA78,93%
BBSEI350CALLR$ 35,0521,73% ATM 35 d.u.0,670.370,67-5,634%0,810,501,126.622,0000.67EUROPÉIA34,39%
BBSEU330PUTR$ 33,0520,68% ATM 35 d.u.0,60-0.340,6011,111%0,560,300,836.314,0000.6EUROPÉIA36,54%
BBSEI318CALLR$ 31,8032,00% ITM 35 d.u.2,880.742,881,053%0005.760,001,631.25AMERICANA69,53%
BBSEA36CALLR$ 34,5125,33% ATM 116 d.u.2,750.62,7516,525%0005.555,0002.75EUROPÉIA53,08%
BBSET349PUTR$ 34,9519,00% ATM 10 d.u.1,44-0.851,44-0,69%1,251,011,505.523,001,520EUROPÉIA85,49%
BBSET342PUTR$ 34,2025,46% ATM 10 d.u.1,02-0.631,0217,241%0,880,631,125.480,000,770.25EUROPÉIA64,53%
BBSEU353PUTR$ 35,3018,89% ITM 35 d.u.1,70-0.681,708,974%0,480,9505.392,001,870EUROPÉIA70,95%
BBSEI340CALLR$ 34,0521,64% ATM 35 d.u.1,070.511,07-6,957%0,230,4604.867,0001.07EUROPÉIA48,23%
BBSEU368PUTR$ 34,5519,96% ATM 35 d.u.1,27-0.561,276,723%0,090,1804.541,001,120.15EUROPÉIA59,39%
BBSEI360CALLR$ 36,0522,92% OTM 35 d.u.0,440.260,444,762%0,480,350,604.291,0000.44EUROPÉIA23,74%