Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 42,20

    0,51 arrow +1,223%

    • R$ 42,28

      Máxima

    • R$ 41,38

      Mínima

    • 4.935.100,00

      Volume

    • 04/09/26, 18:39:17

      Último Negócio

    • R$ 41,74

      Abertura

    • R$ 207,53

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 27,53%

      IV (1a)

    • 19,07%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSEV429PUTR$ 40,9528,63% ATM 28 d.u.0,82-0.30,82-26,786%0,910,900,9114.663,0000.82EUROPÉIA33,77%
BBSEJ396CALLR$ 37,7018,79% ITM 28 d.u.5,060.985,0613,964%4,964,934,984.554,004,500.56AMERICANA97,72%
BBSEU366W2PUTR$ 34,7066,67% OTM 4 d.u.0,01-0.010,0100,010,010,015,0000.01EUROPÉIA1,04%
BBSEV611PUTR$ 59,2084,13% ITM 28 d.u.17,00-0.8517,001,311%16,4916,3816,60469.200,0017,000EUROPÉIA90,25%
BBSEJ388CALLR$ 38,9522,60% ITM 28 d.u.3,960.93,9612,181%3,893,863,9252.524,003,250.71EUROPÉIA88,84%
BBSEJ355CALLR$ 30,9566,76% ITM 28 d.u.11,950.9411,956,034%11,3911,2911,4940.630,0011,250.7EUROPÉIA91,10%
BBSEJ411CALLR$ 39,2023,91% ITM 28 d.u.3,780.873,7812,836%3,693,663,7237.262,003,000.78AMERICANA85,70%
BBSEU466PUTR$ 44,7050,74% ITM 9 d.u.3,05-0.693,05-2,244%2,662,632,6935.612,002,500.55EUROPÉIA72,56%
BBSEU441PUTR$ 42,2028,50% ATM 9 d.u.0,81-0.450,81-22,115%0,890,870,9131.250,0000.81EUROPÉIA47,64%
BBSEV481PUTR$ 46,2042,41% ITM 28 d.u.4,49-0.684,495,152%4,064,034,0925.593,004,000.49EUROPÉIA72,88%
BBSEU461PUTR$ 44,2047,72% ATM 9 d.u.2,61-0.662,611,953%2,242,212,2624.216,002,000.61EUROPÉIA69,39%
BBSEU456PUTR$ 43,7025,88% ATM 9 d.u.1,64-0.721,64-24,074%1,841,811,8613.098,001,500.14EUROPÉIA74,01%
BBSEV470PUTR$ 42,4528,52% ATM 28 d.u.1,42-0.451,4210,078%1,531,501,5512.599,000,251.17EUROPÉIA48,31%
BBSEU449PUTR$ 42,9526,42% ATM 9 d.u.1,15-0.591,15-31,138%1,311,281,3312.563,000,750.4EUROPÉIA61,21%
BBSEJ436CALLR$ 41,7025,91% ATM 28 d.u.2,050.642,058,466%1,961,941,9710.485,000,501.55AMERICANA60,34%
BBSEI436CALLR$ 41,7027,24% ATM 9 d.u.1,250.641,2517,925%1,151,141,169.023,000,500.75AMERICANA61,64%
BBSEV456PUTR$ 43,7029,42% ATM 28 d.u.2,14-0.562,14-16,732%2,232,202,252.572,001,500.64EUROPÉIA60,18%
BBSEU451PUTR$ 43,2035,04% ATM 9 d.u.1,57-0.61,57-8,721%1,471,451,49500,001,000.57EUROPÉIA62,43%
BBSEU471PUTR$ 45,2057,40% ITM 9 d.u.3,60-0.73,6003,113,073,1403,000.6EUROPÉIA74,04%
BBSEU476PUTR$ 45,7060,96% ITM 9 d.u.4,07-0.724,0703,573,533,6103,500.57EUROPÉIA76,08%
BBSEJ416CALLR$ 39,7028,82% ITM 28 d.u.3,550.83,5503,303,273,3202,501.05AMERICANA76,97%
BBSEV451PUTR$ 43,2036,11% ATM 28 d.u.2,23-0.512,2301,921,901,9501,001.23EUROPÉIA55,36%
BBSEV454PUTR$ 43,4536,84% ATM 28 d.u.2,41-0.522,4102,082,052,1001,251.16EUROPÉIA57,20%
BBSEV461PUTR$ 44,2038,42% ATM 28 d.u.2,94-0.572,9402,552,522,5802,000.94EUROPÉIA62,28%
BBSEV466PUTR$ 44,7039,25% ITM 28 d.u.3,30-0.63,3002,902,872,9202,500.8EUROPÉIA65,35%
BBSEV486PUTR$ 46,7042,10% ITM 28 d.u.4,84-0.714,8404,484,454,5104,500.34EUROPÉIA75,47%
BBSEV491PUTR$ 47,2044,07% ITM 28 d.u.5,31-0.725,3104,914,884,9405,000.31EUROPÉIA76,95%
BBSEV496PUTR$ 47,7037,95% ITM 28 d.u.5,43-0.795,4305,365,335,3905,500EUROPÉIA82,06%
BBSEJ466CALLR$ 44,7026,16% OTM 28 d.u.0,750.330,7511,94%0,710,690,7314.817,0000.75AMERICANA29,53%
BBSEJ461CALLR$ 44,2025,85% ATM 28 d.u.0,890.370,894,706%0,860,840,8814.003,0000.89AMERICANA33,99%
BBSEJ476CALLR$ 45,7026,16% OTM 28 d.u.0,500.240,5019,048%0,490,470,5010.139,0000.5AMERICANA21,43%
BBSEU434PUTR$ 41,4528,74% ATM 9 d.u.0,51-0.330,51-39,286%0,570,560,599.248,0000.51EUROPÉIA34,88%
BBSEI431W2CALLR$ 41,2024,64% ATM 4 d.u.1,230.81,2343,023%1,161,121,196.573,001,000.23AMERICANA79,49%
BBSEI417W4CALLR$ 41,7022,47% ATM 14 d.u.1,340.651,3421,818%1,331,301,363.886,000,500.84AMERICANA63,12%
BBSEU451W2PUTR$ 43,2030,07% ATM 4 d.u.1,20-0.711,2001,341,301,37249,001,000.2EUROPÉIA71,99%
BBSEU411W2PUTR$ 39,2044,17% OTM 4 d.u.0,09-0.080,09-35,714%0,070,060,07209,0000.09EUROPÉIA9,10%
BBSEV379PUTR$ 35,9533,57% OTM 28 d.u.0,11-0.050,11-35,294%0,120,110,1299,0000.11EUROPÉIA6,61%
BBSEK419CALLR$ 39,9520,97% ITM 51 d.u.3,700.823,7021,311%3,833,673,9915.441,002,251.45EUROPÉIA79,18%
BBSEJ426CALLR$ 40,7025,99% ATM 28 d.u.2,700.732,7017,904%2,652,552,747.423,001,501.2AMERICANA70,58%
BBSEJ536CALLR$ 51,7029,70% OTM 28 d.u.0,050.030,0500,060,050,061.051,0000.05EUROPÉIA2,53%
BBSEI427W4CALLR$ 42,7023,72% ATM 14 d.u.0,850.480,85-21,296%0,820,790,85425,0000.85AMERICANA45,64%
BBSEU386W2PUTR$ 36,7058,44% OTM 4 d.u.0,03-0.020,0300,030,020,03150,0000.03EUROPÉIA2,95%
BBSEI436W2CALLR$ 41,7010,72% ATM 4 d.u.0,630.850,6326,00%0,820,790,8563,000,500.13AMERICANA84,82%
BBSEU401W2PUTR$ 38,2046,63% OTM 4 d.u.0,04-0.040,04-42,857%0,050,040,058,0000.04EUROPÉIA4,45%
BBSEU354PUTR$ 33,4557,12% OTM 9 d.u.0,02-0.010,0200,030,020,038,0000.02EUROPÉIA1,61%
BBSEU394W2PUTR$ 37,4566,63% OTM 4 d.u.0,11-0.070,1100,040,030,04000.11EUROPÉIA8,00%
BBSEU396W2PUTR$ 37,7057,60% OTM 4 d.u.0,07-0.050,0700,040,030,04000.07EUROPÉIA6,10%
BBSEU446W2PUTR$ 42,7045,05% ATM 4 d.u.1,18-0.561,1800,980,941,0100,500.68EUROPÉIA57,91%
BBSEI481CALLR$ 46,2032,55% OTM 9 d.u.0,100.090,1000,060,050,06000.1AMERICANA7,67%
BBSEI489CALLR$ 46,9527,16% OTM 9 d.u.0,020.020,0200,040,030,04000.02EUROPÉIA2,21%