Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 34,37

    -0,29 arrow -0,837%

    • R$ 34,67

      Máxima

    • R$ 33,96

      Mínima

    • 7.178.100,00

      Volume

    • 20/03/26, 18:39:58

      Último Negócio

    • R$ 34,60

      Abertura

    • R$ 245,01

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,94%

      IV (1a)

    • 18,21%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEQ367PUTR$ 34,1823,77% ATM 37 d.u.0,86-0.380,8650,877%00098.420,0000.86EUROPÉIA41,10%
BBSEE367CALLR$ 34,1816,53% ATM 37 d.u.1,340.661,34-16,25%1,0402,0883.139,000,191.15AMERICANA63,95%
BBSEP36PUTR$ 33,6822,13% ATM 19 d.u.0,41-0.30,4178,261%0,380,200,5551.006,0000.41EUROPÉIA32,11%
BBSEP382PUTR$ 35,6826,10% ATM 19 d.u.1,55-0.641,5524,00%0,130,25046.323,001,310.24EUROPÉIA66,32%
BBSEE360CALLR$ 33,4317,63% ATM 37 d.u.1,900.771,90-18,803%0,901,80042.247,000,940.96EUROPÉIA74,51%
BBSEP396PUTR$ 39,68166,81% ITM 19 d.u.9,411-0.534,745,333%00038.995,005,310EUROPÉIA69,89%
BBSEP372PUTR$ 34,6825,36% ATM 19 d.u.0,94-0.480,9462,069%0,090,18033.873,000,310.63EUROPÉIA50,92%
BBSED367CALLR$ 34,1815,27% ATM 19 d.u.0,870.650,87-35,556%0,080,15031.993,000,190.68AMERICANA63,49%
BBSEE224CALLR$ 22,4365,74% ITM 37 d.u.12,470.9712,47-2,578%00031.175,0011,940.53EUROPÉIA94,99%
BBSEP367PUTR$ 34,1817,64% ATM 19 d.u.0,43-0.370,4313,158%0,610,420,8030.831,0000.43EUROPÉIA38,49%
BBSED360CALLR$ 33,439,82% ATM 19 d.u.1,300.921,30-18,239%0,370,73029.876,000,940.36EUROPÉIA91,60%
BBSED322CALLR$ 29,6842,22% ITM 19 d.u.5,130.925,131,183%00025.650,004,690.44AMERICANA90,18%
BBSED359CALLR$ 31,4337,64% ITM 19 d.u.3,550.843,55000024.622,002,940.61EUROPÉIA81,82%
BBSEE382CALLR$ 35,6819,36% ATM 37 d.u.0,740.420,74-26,00%0,700,101,3022.943,0000.74AMERICANA38,82%
BBSED351CALLR$ 35,1815,96% ATM 19 d.u.0,400.390,40-42,857%0,400,170,6322.778,0000.4AMERICANA37,08%
BBSEP351PUTR$ 35,1826,37% ATM 19 d.u.1,25-0.561,2564,474%1,150,292,0020.262,000,810.44EUROPÉIA58,81%
BBSEE256CALLR$ 25,6837,83% ITM 37 d.u.9,200.999,20-3,766%00020.240,008,690.51AMERICANA98,08%
BBSEQ370PUTR$ 34,4324,07% ATM 37 d.u.0,98-0.410,9832,432%0,030,05019.810,000,060.92EUROPÉIA44,36%
BBSET366PUTR$ 36,6819,65% ITM 106 d.u.1,94-0.511,949,605%00019.470,002,310EUROPÉIA55,77%
BBSEE314CALLR$ 31,4322,78% ITM 37 d.u.3,680.93,68-1,075%00019.410,002,940.74EUROPÉIA88,48%
BBSEQ365PUTR$ 33,9324,12% ATM 37 d.u.0,78-0.350,7856,00%0,570,151,0019.178,0000.78EUROPÉIA38,22%
BBSEQ375PUTR$ 34,9324,21% ATM 37 d.u.1,22-0.471,2237,079%00018.813,000,560.66EUROPÉIA50,59%
BBSEP381PUTR$ 38,1829,03% ITM 19 d.u.3,60-0.883,6018,812%00018.174,003,810EUROPÉIA89,18%
BBSED372CALLR$ 34,6816,10% ATM 19 d.u.0,620.520,62-31,111%0,480,010,9517.239,0000.62AMERICANA49,86%
BBSEE335CALLR$ 30,9323,74% ITM 37 d.u.4,140.924,14000016.095,003,440.7EUROPÉIA90,72%
BBSEP360PUTR$ 33,4318,53% ATM 19 d.u.0,23-0.220,2315,00%0,300,150,4513.447,0000.23EUROPÉIA23,82%
BBSEG331CALLR$ 33,1817,34% ATM 81 d.u.2,950.82,95-11,94%00011.800,001,191.76AMERICANA76,86%
BBSEQ372PUTR$ 34,6824,21% ATM 37 d.u.1,10-0.441,1020,879%00011.475,000,310.79EUROPÉIA47,51%
BBSEP361PUTR$ 36,1828,06% ITM 19 d.u.1,96-0.691,9637,063%0,330,65011.225,001,810.15EUROPÉIA71,82%
BBSEE372CALLR$ 34,6820,06% ATM 37 d.u.1,230.571,23-8,209%00010.665,0001.23AMERICANA53,71%
BBSEE350CALLR$ 32,4319,63% ITM 37 d.u.2,750.862,75000010.450,001,940.81EUROPÉIA83,86%
BBSEF338CALLR$ 31,2919,57% ITM 61 d.u.4,190.914,19-3,678%0009.216,003,081.11EUROPÉIA89,51%
BBSED382CALLR$ 35,6816,11% ATM 19 d.u.0,250.270,25-50,00%0,380,250,509.170,0000.25AMERICANA25,91%
BBSED355CALLR$ 32,9332,06% ATM 19 d.u.2,260.742,2601,7803,558.879,001,440.82EUROPÉIA71,00%
BBSEE380CALLR$ 31,1820,68% ITM 37 d.u.3,860.933,86-14,602%0008.492,003,190.67AMERICANA92,37%
BBSEQ331PUTR$ 33,1822,91% ATM 37 d.u.0,48-0.250,4820,00%0,050,1008.448,0000.48EUROPÉIA28,27%
BBSEQ360PUTR$ 33,4323,96% ATM 37 d.u.0,60-0.290,6050,00%0,500,200,807.009,0000.6EUROPÉIA32,13%
BBSEQ336PUTR$ 33,6824,76% ATM 37 d.u.0,72-0.320,7235,849%0,4000,806.949,0000.72EUROPÉIA35,66%
BBSEE370CALLR$ 34,4317,16% ATM 37 d.u.1,220.621,22-16,438%1,5003,006.562,0001.22EUROPÉIA59,13%
BBSEE345CALLR$ 31,9321,50% ITM 37 d.u.3,220.883,2200,010,0106.440,002,440.78EUROPÉIA86,08%
BBSEE364CALLR$ 36,4318,88% OTM 37 d.u.0,470.310,47-18,966%0,170,3406.364,0000.47EUROPÉIA28,19%
BBSED390CALLR$ 36,4317,97% OTM 19 d.u.0,150.170,15-40,00%0,230,110,355.988,0000.15EUROPÉIA15,73%
BBSED36CALLR$ 33,6812,09% ATM 19 d.u.1,130.821,13-31,098%0,440,8805.793,000,690.44AMERICANA81,32%
BBSEO370W4PUTR$ 34,4230,01% ATM 5 d.u.0,56-0.480,5636,585%0005.186,000,050.51EUROPÉIA49,78%
BBSEA380CALLR$ 31,1828,82% ITM 204 d.u.7,300.827,3005,50011,005.110,003,194.11AMERICANA74,27%
BBSEO360W4PUTR$ 33,4228,89% ATM 5 d.u.0,18-0.220,18125,00%0,1800,354.748,0000.18EUROPÉIA23,22%
BBSEP355PUTR$ 32,9322,62% ATM 19 d.u.0,23-0.190,2364,286%0,280,090,464.653,0000.23EUROPÉIA20,73%
BBSEQ382PUTR$ 35,6816,72% ATM 37 d.u.1,24-0.61,2400004.582,001,310EUROPÉIA62,48%
BBSER393PUTR$ 36,7916,71% ITM 61 d.u.1,90-0.661,9000004.300,002,420EUROPÉIA68,65%
BBSED339W1CALLR$ 33,9317,06% ATM 9 d.u.0,800.710,8000004.177,000,440.36AMERICANA70,11%