Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 41,67

    -0,40 arrow -0,951%

    • R$ 42,26

      Máxima

    • R$ 41,28

      Mínima

    • 6.788.200,00

      Volume

    • 05/08/26, 17:59:56

      Último Negócio

    • R$ 42,05

      Abertura

    • R$ 282,49

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 18,96%

      IV (1a)

    • 18,06%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEH399CALLR$ 39,9324,95% ATM 12 d.u.2,210.822,211,376%2,402,302,507.365,001,740.47EUROPÉIA80,78%
BBSET434PUTR$ 43,4326,17% ATM 12 d.u.1,89-0.721,8913,855%000438.040,001,760.13EUROPÉIA74,04%
BBSEU434PUTR$ 43,4323,36% ATM 31 d.u.1,98-0.611,9811,236%000335.413,001,760.22EUROPÉIA63,71%
BBSEH419CALLR$ 41,9319,04% ATM 12 d.u.0,690.510,69-17,857%0,630,460,80231.406,0000.69EUROPÉIA49,14%
BBSEH411CALLR$ 41,1815,93% ATM 12 d.u.1,020.71,02-17,073%1,470,932,00209.559,000,490.53AMERICANA69,18%
BBSET656PUTR$ 65,6824,42% ITM 12 d.u.23,605-123,600000172.280,0024,010EUROPÉIA100,00%
BBSET419PUTR$ 41,9321,49% ATM 12 d.u.0,78-0.490,785,405%0,250,500140.018,000,260.52EUROPÉIA50,96%
BBSEH416CALLR$ 41,6816,82% ATM 12 d.u.0,740.570,74-21,277%0,580,161,00127.580,0000.74AMERICANA55,71%
BBSET411PUTR$ 41,1824,26% ATM 12 d.u.0,55-0.360,5512,245%0,680,530,82127.012,0000.55EUROPÉIA37,68%
BBSET406PUTR$ 40,6825,44% ATM 12 d.u.0,42-0.280,4216,667%0,440,310,58124.201,0000.42EUROPÉIA30,26%
BBSEH401CALLR$ 40,1819,86% ATM 12 d.u.1,890.841,89-10,849%1,540,862,22111.322,001,490.4AMERICANA83,19%
BBSEI414CALLR$ 41,4313,73% ATM 31 d.u.1,320.681,32-22,353%1,350,202,50110.864,000,241.08EUROPÉIA66,57%
BBSEI416CALLR$ 41,6814,24% ATM 31 d.u.1,190.631,19-15,603%1,110,501,72110.828,0001.19AMERICANA61,42%
BBSEU444PUTR$ 44,4320,78% ITM 31 d.u.2,53-0.732,530000102.354,002,760EUROPÉIA75,71%
BBSEI441CALLR$ 44,1816,24% OTM 31 d.u.0,320.240,32-25,581%0,130,25096.529,0000.32AMERICANA21,93%
BBSEI411CALLR$ 41,1813,75% ATM 31 d.u.1,490.731,49-8,589%00091.408,000,491AMERICANA70,99%
BBSET424PUTR$ 42,4324,92% ATM 12 d.u.1,18-0.581,188,257%00067.529,000,760.42EUROPÉIA59,71%
BBSEI424CALLR$ 42,4314,61% ATM 31 d.u.0,810.490,81-23,585%1,110,711,5067.284,0000.81EUROPÉIA47,36%
BBSET435PUTR$ 43,6819,39% ATM 12 d.u.1,90-0.831,90000064.242,002,010EUROPÉIA83,85%
BBSET426W1PUTR$ 42,6832,05% ATM 2 d.u.1,11-0.781,113,738%00052.866,001,010.1EUROPÉIA79,30%
BBSEU424PUTR$ 42,4322,56% ATM 31 d.u.1,36-0.491,3610,569%1,551,102,0051.861,000,760.6EUROPÉIA52,63%
BBSEI421CALLR$ 42,1814,57% ATM 31 d.u.0,930.540,93-20,513%0,6001,2050.422,0000.93AMERICANA51,97%
BBSEH371W1CALLR$ 37,18111,93% ITM 2 d.u.4,770.894,77000047.700,004,490.28AMERICANA86,52%
BBSEU414PUTR$ 41,4324,70% ATM 31 d.u.1,02-0.381,0222,892%0,790,531,0547.470,0001.02EUROPÉIA41,76%
BBSEU419PUTR$ 41,9320,89% ATM 31 d.u.1,02-0.431,023,03%0,6601,3247.447,000,260.76EUROPÉIA46,15%
BBSEU449PUTR$ 44,9320,92% ITM 31 d.u.2,92-0.782,92000045.832,003,260EUROPÉIA80,10%
BBSET441PUTR$ 44,1815,89% ITM 12 d.u.2,28-0.932,28000041.830,002,510EUROPÉIA93,64%
BBSEU409PUTR$ 40,9322,27% ATM 31 d.u.0,70-0.320,7012,903%0,220,43038.439,0000.7EUROPÉIA34,64%
BBSET414PUTR$ 41,4322,00% ATM 12 d.u.0,57-0.390,571,786%0,770,381,1637.185,0000.57EUROPÉIA41,09%
BBSEI404CALLR$ 40,4311,69% ATM 31 d.u.1,990.871,99-15,319%2,201,203,2037.149,001,240.75EUROPÉIA86,57%
BBSEH414CALLR$ 41,4316,64% ATM 12 d.u.0,880.640,88-22,807%1,430,652,2034.533,000,240.64EUROPÉIA62,23%
BBSET429PUTR$ 42,9320,11% ATM 12 d.u.1,34-0.71,34000034.225,001,260.08EUROPÉIA71,21%
BBSEH411W1CALLR$ 41,1818,74% ATM 2 d.u.0,620.780,62-34,737%00032.965,000,490.13AMERICANA77,70%
BBSEH421CALLR$ 42,1817,51% ATM 12 d.u.0,520.450,52-21,212%0,550,300,8030.950,0000.52AMERICANA43,04%
BBSEH416W1CALLR$ 41,6827,24% ATM 2 d.u.0,420.520,42-14,286%00028.630,0000.42AMERICANA50,82%
BBSEH421W2CALLR$ 42,1823,49% ATM 7 d.u.0,490.420,4900,3800,7527.416,0000.49AMERICANA40,59%
BBSEL404CALLR$ 40,4317,12% ATM 94 d.u.3,700.793,7002,841,104,5725.846,001,242.46EUROPÉIA75,82%
BBSET439PUTR$ 43,9329,67% ITM 12 d.u.2,37-0.752,3713,397%00025.605,002,260.11EUROPÉIA77,41%
BBSEK414CALLR$ 41,4315,60% ATM 73 d.u.2,430.712,43-6,538%00024.300,000,242.19EUROPÉIA68,27%
BBSEI419CALLR$ 41,9315,74% ATM 31 d.u.1,130.581,13-14,394%1,470,302,6424.175,0001.13EUROPÉIA55,94%
BBSEI406CALLR$ 40,6811,93% ATM 31 d.u.1,790.841,79-13,107%00023.414,000,990.8AMERICANA82,53%
BBSEH406CALLR$ 40,6815,41% ATM 12 d.u.1,380.821,38-16,364%1,521,051,9922.860,000,990.39AMERICANA81,11%
BBSEU456PUTR$ 45,6829,30% ITM 31 d.u.3,88-0.753,88000022.504,004,010EUROPÉIA78,52%
BBSEU416PUTR$ 41,6822,65% ATM 31 d.u.1,01-0.411,018,602%0,9301,8621.348,000,011EUROPÉIA43,70%
BBSEI399CALLR$ 39,9310,58% ATM 31 d.u.2,410.952,41-7,308%2,401,303,5020.785,001,740.67EUROPÉIA94,09%
BBSEI431CALLR$ 43,1816,61% ATM 31 d.u.0,620.380,62-15,068%0,5000,9920.320,0000.62AMERICANA35,73%
BBSEH426CALLR$ 42,6817,95% ATM 12 d.u.0,350.330,35-28,571%0,360,210,5019.566,0000.35AMERICANA31,81%
BBSET401PUTR$ 40,1826,26% ATM 12 d.u.0,31-0.220,3114,815%0,310,100,5118.902,0000.31EUROPÉIA23,74%
BBSET399PUTR$ 39,9326,86% ATM 12 d.u.0,27-0.190,2717,391%0,300,190,4118.715,0000.27EUROPÉIA21,07%
BBSET416W2PUTR$ 41,6822,33% ATM 7 d.u.0,55-0.460,551,852%0,050,10018.363,000,010.54EUROPÉIA47,13%