Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:17

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 34,58

    -0,25 arrow -0,718%

    • R$ 35,05

      Máxima

    • R$ 34,52

      Mínima

    • 1.033.800,00

      Volume

    • 07/05/26, 12:22:11

      Último Negócio

    • R$ 34,89

      Abertura

    • R$ 35,90

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 14,90%

      IV (1a)

    • 16,81%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBSER378PUTR$ 35,2913,26% ATM 30 d.u.0,72-0.530,7216,129%0,770,750,7837.408,000,710.01EUROPÉIA55,13%
BBSEF376CALLR$ 35,0414,10% ATM 30 d.u.0,710.530,71-25,263%0,740,730,7411.056,0000.71AMERICANA50,88%
BBSEF356CALLR$ 33,0424,01% ATM 30 d.u.2,420.782,4202,162,122,199.244,001,540.88AMERICANA75,66%
BBSEE367CALLR$ 34,1816,60% ATM 6 d.u.0,660.720,66-29,787%0,660,650,678.354,000,400.26AMERICANA71,30%
BBSER393PUTR$ 36,7913,40% ITM 30 d.u.1,78-0.841,7811,25%1,801,771,837.313,002,210EUROPÉIA84,81%
BBSEF371CALLR$ 34,5415,01% ATM 30 d.u.1,030.641,03-16,935%1,011,001,023.688,000,040.99AMERICANA61,61%
BBSEF361CALLR$ 33,5416,41% ATM 30 d.u.1,780.81,7801,741,701,773.580,001,040.74AMERICANA78,36%
BBSER431PUTR$ 36,298,46% ATM 30 d.u.1,22-0.871,2201,411,381,443.443,001,710EUROPÉIA87,23%
BBSEF368CALLR$ 34,2917,62% ATM 30 d.u.1,300.661,30-7,143%1,171,141,191.147,000,291.01EUROPÉIA64,16%
BBSEF358CALLR$ 33,2915,10% ATM 30 d.u.1,940.851,94-11,818%1,941,911,97388,001,290.65EUROPÉIA84,15%
BBSEF366CALLR$ 34,0414,53% ATM 30 d.u.1,340.741,34-15,723%1,351,331,36282,000,540.8AMERICANA72,50%
BBSEF363CALLR$ 33,7920,98% ATM 30 d.u.1,770.721,7701,531,501,56177,000,790.98EUROPÉIA69,03%
BBSER370PUTR$ 37,0415,81% ITM 30 d.u.2,06-0.832,0602,021,992,0502,460EUROPÉIA84,22%
BBSER372PUTR$ 37,2918,19% ITM 30 d.u.2,34-0.822,3402,232,202,2602,710EUROPÉIA83,81%
BBSER375PUTR$ 37,5423,83% ITM 30 d.u.2,73-0.782,7302,462,422,4902,960EUROPÉIA80,29%
BBSEQ375PUTR$ 34,9316,18% ATM 6 d.u.0,48-0.610,4860,00%0,480,460,4917.154,000,350.13EUROPÉIA61,48%
BBSEF373CALLR$ 34,7916,62% ATM 30 d.u.0,960.580,96-8,571%0,870,840,8913.308,0000.96EUROPÉIA55,39%
BBSEF386CALLR$ 36,0414,56% ATM 30 d.u.0,340.310,34-24,444%0,340,330,357.956,0000.34AMERICANA29,45%
BBSER371PUTR$ 34,5414,35% ATM 30 d.u.0,43-0.360,4330,303%0,430,410,446.940,0000.43EUROPÉIA37,78%
BBSER381PUTR$ 35,5413,40% ATM 30 d.u.0,87-0.590,8714,474%0,910,880,945.147,000,960EUROPÉIA61,05%
BBSER440PUTR$ 35,7913,46% ATM 30 d.u.1,03-0.651,0318,391%1,061,031,095.145,001,210EUROPÉIA66,66%
BBSEQ351PUTR$ 35,1813,56% ATM 6 d.u.0,60-0.750,6046,341%0,640,620,664.412,000,600EUROPÉIA75,32%
BBSEE370CALLR$ 34,4318,80% ATM 6 d.u.0,540.610,54-28,00%0,490,470,504.275,000,150.39EUROPÉIA59,56%
BBSER373PUTR$ 34,7913,71% ATM 30 d.u.0,50-0.410,5016,279%0,530,510,543.923,000,210.29EUROPÉIA43,03%
BBSEF381CALLR$ 35,5414,57% ATM 30 d.u.0,510.420,51-19,048%0,510,490,522.662,0000.51AMERICANA39,67%
BBSEQ382PUTR$ 35,6814,65% ATM 6 d.u.1,03-0.891,0335,526%1,051,021,082.369,001,100EUROPÉIA89,61%
BBSER368PUTR$ 34,2914,02% ATM 30 d.u.0,33-0.30,3337,50%0,340,330,351.750,0000.33EUROPÉIA31,92%
BBSEF378CALLR$ 35,2914,69% ATM 30 d.u.0,620.470,62-21,519%0,610,590,631.578,0000.62EUROPÉIA45,18%
BBSEQ354PUTR$ 35,4318,31% ATM 6 d.u.0,87-0.770,8731,818%0,840,810,86657,000,850.02EUROPÉIA77,76%
BBSER386PUTR$ 36,0413,45% ATM 30 d.u.1,20-0.71,2014,286%1,231,201,26493,001,460EUROPÉIA71,93%
BBSER380PUTR$ 38,0427,89% ITM 30 d.u.3,27-0.783,2702,942,853,0203,460EUROPÉIA81,01%
BBSEF440CALLR$ 35,7914,82% ATM 30 d.u.0,430.370,43-18,868%0,420,400,4442.870,0000.43EUROPÉIA34,62%
BBSER376PUTR$ 35,0413,85% ATM 30 d.u.0,62-0.470,6229,167%0,640,610,671.173,000,460.16EUROPÉIA49,06%
BBSEE365CALLR$ 33,9328,42% ATM 6 d.u.1,050.71,05-12,50%0,860,820,89840,000,650.4EUROPÉIA68,49%
BBSEF353CALLR$ 32,7916,54% ITM 30 d.u.2,400.892,40-5,512%2,372,282,46720,001,790.61EUROPÉIA87,98%
BBSER348PUTR$ 32,2915,93% OTM 30 d.u.0,05-0.060,05-28,571%0,050,040,05380,0000.05EUROPÉIA6,67%
BBSEE341W4CALLR$ 34,1822,03% ATM 11 d.u.0,970.660,9700,780,750,82292,000,400.57AMERICANA63,80%
BBSEE336CALLR$ 33,6820,04% ATM 6 d.u.1,100.831,10-22,535%1,081,031,12220,000,900.2AMERICANA82,58%
BBSEQ331PUTR$ 33,1819,29% ATM 6 d.u.0,03-0.070,0350,00%0,030,020,03209,0000.03EUROPÉIA6,98%
BBSEE385CALLR$ 35,9318,24% ATM 6 d.u.0,050.110,05-50,00%0,050,040,05173,0000.05EUROPÉIA10,29%
BBSEE364CALLR$ 36,4320,61% OTM 6 d.u.0,030.060,03-25,00%0,030,020,03105,0000.03EUROPÉIA5,97%
BBSEF393CALLR$ 36,7915,17% OTM 30 d.u.0,190.190,19-17,391%0,190,170,207.087,0000.19EUROPÉIA18,03%
BBSER363PUTR$ 33,7914,37% ATM 30 d.u.0,21-0.210,2150,00%0,220,200,233.097,0000.21EUROPÉIA22,56%
BBSEE354CALLR$ 35,4316,43% ATM 6 d.u.0,100.210,10-52,381%0,100,090,112.046,0000.1EUROPÉIA19,82%
BBSEE375CALLR$ 34,9317,73% ATM 6 d.u.0,270.40,27-37,209%0,240,220,251.632,0000.27EUROPÉIA39,41%
BBSEQ370PUTR$ 34,4315,19% ATM 6 d.u.0,21-0.370,2161,538%0,220,210,241.231,0000.21EUROPÉIA37,99%
BBSEE372CALLR$ 34,6815,34% ATM 6 d.u.0,330.510,33-45,00%0,350,330,37955,0000.33AMERICANA49,88%
BBSEQ365PUTR$ 33,9316,30% ATM 6 d.u.0,09-0.190,0928,571%0,100,090,11939,0000.09EUROPÉIA19,35%
BBSEF375CALLR$ 37,5415,17% OTM 30 d.u.0,090.110,09-18,182%0,090,080,10630,0000.09AMERICANA9,68%
BBSER358PUTR$ 33,2914,77% ATM 30 d.u.0,13-0.140,1344,444%0,130,120,14331,0000.13EUROPÉIA15,29%