Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 40,23

    -0,15 arrow -0,371%

    • R$ 40,49

      Máxima

    • R$ 40,11

      Mínima

    • 4.572.400,00

      Volume

    • 19/03/25, 17:57:11

      Último Negócio

    • R$ 40,37

      Abertura

    • R$ 184,12

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 18,68%

      IV (1a)

    • 16,87%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSED457CALLR$ 43,4517,81% OTM 21 d.u.0,100.10,10-9,091%0,090,080,10552,0000.1AMERICANA9,46%
BBSED380CALLR$ 35,7018,71% ITM 21 d.u.4,920.994,92-2,187%0,010,020422.165,004,530.39EUROPÉIA99,15%
BBSEC399CALLR$ 37,6528,36% ITM 2 d.u.2,6212,62-5,072%2,612,452,76390.391,002,580.04AMERICANA99,60%
BBSEQ390PUTR$ 36,7023,05% OTM 39 d.u.0,18-0.10,18-14,286%0,1000,20270.806,0000.18EUROPÉIA11,72%
BBSED390CALLR$ 36,7020,15% ITM 21 d.u.3,960.963,96-2,703%1,352,690228.859,003,530.43EUROPÉIA95,87%
BBSEE422CALLR$ 39,9519,03% ATM 39 d.u.1,800.661,80-3,743%0,220,440203.634,000,281.52AMERICANA62,72%
BBSED420CALLR$ 39,7017,52% ATM 21 d.u.1,370.691,37-8,667%0,790,151,43193.189,000,530.84EUROPÉIA67,41%
BBSEE427CALLR$ 40,4518,41% ATM 39 d.u.1,470.591,47-3,922%0,180,350166.097,0001.47AMERICANA56,60%
BBSEC339CALLR$ 31,65214,71% ITM 2 d.u.8,950.918,9510,494%000152.150,008,580.37AMERICANA87,77%
BBSED397CALLR$ 37,4517,87% ITM 21 d.u.3,230.953,23-5,00%3,092,433,74120.494,002,780.45AMERICANA94,21%
BBSEQ427PUTR$ 40,4519,64% ATM 39 d.u.0,96-0.410,9611,628%000114.278,000,220.74EUROPÉIA43,99%
BBSED422CALLR$ 39,9517,54% ATM 21 d.u.1,210.651,21-9,701%1,040,451,62107.440,000,280.93AMERICANA62,80%
BBSEC384CALLR$ 36,1570,81% ITM 2 d.u.4,160.964,16-4,368%4,754,005,5099.570,004,080.08AMERICANA95,35%
BBSEC374CALLR$ 35,1592,48% ITM 2 d.u.5,180.955,18-2,996%2,254,50097.273,005,080.1AMERICANA94,63%
BBSEC419CALLR$ 39,6522,38% ATM 2 d.u.0,720.790,72-21,739%0,220,43093.380,000,580.14AMERICANA77,94%
BBSEP442PUTR$ 41,9518,31% ATM 21 d.u.1,64-0.711,649,333%00093.124,001,720EUROPÉIA73,02%
BBSEC394CALLR$ 37,1534,68% ITM 2 d.u.3,1213,12-8,235%1,523,04083.171,003,080.04AMERICANA99,53%
BBSEC409CALLR$ 38,6514,99% ATM 2 d.u.1,6211,62-10,989%1,871,552,1880.588,001,580.04AMERICANA99,89%
BBSED290CALLR$ 26,7071,73% ITM 21 d.u.13,870.9813,87000079.275,0013,530.34EUROPÉIA97,31%
BBSEE417CALLR$ 39,4517,67% ATM 39 d.u.2,050.732,05-7,658%0,721,44076.579,000,781.27AMERICANA70,42%
BBSED442CALLR$ 41,9517,50% ATM 21 d.u.0,340.280,34-2,857%0,320,250,3875.775,0000.34AMERICANA26,12%
BBSEQ422PUTR$ 39,9519,82% ATM 39 d.u.0,77-0.350,7710,00%2,5505,1069.801,0000.77EUROPÉIA37,88%
BBSED427CALLR$ 40,4517,26% ATM 21 d.u.0,910.550,91-8,081%0,720,351,0969.150,0000.91AMERICANA53,31%
BBSEC364CALLR$ 34,15122,34% ITM 2 d.u.6,230.946,23-1,424%2,755,50057.014,006,080.15AMERICANA92,76%
BBSEE432CALLR$ 40,9517,95% ATM 39 d.u.1,180.531,18-5,60%1,050,601,5055.135,0001.18AMERICANA49,94%
BBSED407CALLR$ 38,4518,41% ATM 21 d.u.2,350.862,35-6,375%0,711,42050.126,001,780.57AMERICANA84,82%
BBSEE342CALLR$ 31,9523,69% ITM 39 d.u.8,9218,92-1,978%1,553,10048.139,008,280.64AMERICANA99,59%
BBSED417CALLR$ 39,4518,24% ATM 21 d.u.1,570.731,57-7,647%0,960,121,7944.436,000,780.79AMERICANA70,92%
BBSEC294CALLR$ 27,15225,48% ITM 2 d.u.13,170.9813,174,857%00043.833,0013,080.09AMERICANA96,87%
BBSEP427PUTR$ 40,4518,26% ATM 21 d.u.0,74-0.450,747,246%2,9605,9142.821,000,220.52EUROPÉIA46,98%
BBSEE412CALLR$ 38,9517,88% ATM 39 d.u.2,420.782,42-8,679%00042.809,001,281.14AMERICANA76,13%
BBSEC289CALLR$ 26,65271,85% ITM 2 d.u.13,750.9713,7521,466%00037.125,0013,580.17AMERICANA94,34%
BBSED432CALLR$ 40,9517,46% ATM 21 d.u.0,680.460,68-8,108%0,650,600,7033.112,0000.68AMERICANA43,56%
BBSEQ397PUTR$ 37,4521,20% OTM 39 d.u.0,22-0.130,2200,370,030,7032.148,0000.22EUROPÉIA14,51%
BBSED365CALLR$ 34,2040,49% ITM 21 d.u.6,530.946,53-0,305%3,006,00031.745,006,030.5EUROPÉIA92,27%
BBSED410CALLR$ 38,7018,28% ATM 21 d.u.2,140.832,14-7,759%0,501,00031.454,001,530.61EUROPÉIA81,96%
BBSEE437CALLR$ 41,4518,55% ATM 39 d.u.0,990.460,99-2,941%0,070,13031.101,0000.99AMERICANA43,24%
BBSEP422PUTR$ 39,9521,22% ATM 21 d.u.0,66-0.370,661,538%0,590,500,6730.627,0000.66EUROPÉIA39,73%
BBSEP420PUTR$ 39,7019,16% ATM 21 d.u.0,48-0.320,4820,00%0,7501,5030.607,0000.48EUROPÉIA34,16%
BBSEC359CALLR$ 33,65109,17% ITM 2 d.u.6,660.976,661,835%3,206,40026.976,006,580.08AMERICANA96,39%
BBSEC358CALLR$ 32,15157,85% ITM 2 d.u.8,230.958,23-0,843%00026.949,008,080.15AMERICANA93,71%
BBSEQ432PUTR$ 40,9519,78% ATM 39 d.u.1,20-0.471,2011,111%0,300,60026.822,000,720.48EUROPÉIA50,33%
BBSEC424CALLR$ 40,1516,41% ATM 2 d.u.0,300.580,30-41,176%0,590,181,0025.432,000,080.22AMERICANA57,90%
BBSEQ457PUTR$ 43,4520,56% ITM 39 d.u.2,83-0.752,83000024.294,003,220EUROPÉIA77,15%
BBSEQ437PUTR$ 41,4519,28% ATM 39 d.u.1,43-0.541,43-6,536%00020.384,001,220.21EUROPÉIA56,61%
BBSEP417PUTR$ 39,4518,37% ATM 21 d.u.0,37-0.270,372,778%0,410,370,4520.296,0000.37EUROPÉIA29,22%
BBSEC342CALLR$ 31,90131,78% ITM 2 d.u.8,400.988,40-1,524%0,931,85020.037,008,330.07EUROPÉIA97,30%
BBSED400CALLR$ 37,7018,57% ITM 21 d.u.3,010.933,01-10,149%1,212,41019.980,002,530.48EUROPÉIA91,73%
BBSEC429CALLR$ 40,6517,81% ATM 2 d.u.0,110.280,11-50,00%0,070,010,1219.743,0000.11AMERICANA27,51%
BBSEQ417PUTR$ 39,4520,38% ATM 39 d.u.0,63-0.30,63-3,077%0,3600,7218.872,0000.63EUROPÉIA32,45%