BBSE3 - BBSEGURIDADEON: Opções e cotação

INÍCIO /BBSE3

BBSE3 BBSEGURIDADEON

0,17 +0,529%
- R$ 32,48
  Máxima
- R$ 32,16
  Mínima
- 3.584.400,00
  Volume
- 16/09/25, 20:59:38
  Último Negócio
- R$ 32,17
  Abertura
- R$ 115,94
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

18,00%
Desvio Padrão (1a)
19,44%
IV (1a)

16,92%
EWMA (1a)
0,46
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BBSEL200	R$ 17,50	R$ 17,50	0.95	0	8,00	16,00	0	15,76	0	0	0	0	0	0,01	R$ 0,01	BBSEX200
BBSEL217	R$ 11,35	R$ 11,35	0.98	0	0	0	0	21,76	0	0	0	0	0	0	0	BBSEX217
BBSEL245	0	R$ 8,64	1	0	0	0	0	24,51	0	0	0	0	0	0	0	BBSEX245
BBSEL250	0	R$ 8,16	1	0	0	0	0	25,01	0	0	0	0	0	0	0	BBSEX250
BBSEL255	0	R$ 7,68	1	0	0	0	0	25,51	0	0	0	0	0	0	0	BBSEX255
BBSEL260	0	R$ 7,19	1	0	0	0	0	26,01	0	0	0	0	0	0	0	BBSEX260
BBSEL265	R$ 10,41	R$ 10,41	0.76	0	0	0	0	26,51	0	0	0	0	0	0	0	BBSEX265
BBSEL270	0	R$ 6,23	1	0	0	0	0	27,01	0	0	0	0	0	0	0	BBSEX270
BBSEL275	0	R$ 5,74	1	0	0	0	0	27,51	0	0	0	0	0	0	0	BBSEX275
BBSEL299	R$ 6,50	R$ 6,50	0.78	0	0	0	0	28,01	0,19	0,01	0,10	0	-0.06	0,10	R$ 0,10	BBSEX299
BBSEL285	R$ 4,96	R$ 4,96	0.91	0	0	0	0	28,51	0	0	0	0	0	0	0	BBSEX285
BBSEL307	R$ 4,67	R$ 4,67	0.92	0	0	0	0	28,76	0	0,08	0,04	0	-0.08	0,13	R$ 0,13	BBSEX307
BBSEL290	R$ 7,98	R$ 7,98	0.7	0	0	0	0	29,01	0	0	0	0	-0.02	0,02	R$ 0,02	BBSEX290
BBSEL295	R$ 4,29	R$ 4,29	0.82	0	0	0	0	29,51	0,30	0	0,15	0	-0.12	0,21	R$ 0,21	BBSEX295
BBSEL300	R$ 6,44	R$ 6,44	0.68	0	0	0	0	30,01	0	0	0	-20,00	-0.14	0,24	R$ 0,24	BBSEX300
BBSEL305	0	R$ 2,85	1	0	0	0	0	30,51	1,00	0	0,50	-20,00	-0.16	0,28	R$ 0,28	BBSEX305
BBSEL30	R$ 3,38	R$ 3,38	0.74	0	0	0	0	30,76	0,70	0	0,35	0	-0.19	0,38	R$ 0,38	BBSEX30
BBSEL310	0	R$ 2,36	1	0	0	0	0	31,01	0	0	0	0	0	0	0	BBSEX310
BBSEL312	0	R$ 2,12	1	0	0	0	0	31,26	1,00	0	0,50	0	0	0	0	BBSEX312
BBSEL315	R$ 2,45	R$ 2,45	0.74	0	0	0	0	31,51	0	0	0	0	0	0	0	BBSEX315
BBSEL320	R$ 2,04	R$ 2,04	0.69	0	0,61	1,21	0	32,01	0,62	0,30	0,46	-14,286	-0.3	0,60	R$ 0,60	BBSEX320
BBSEL325	R$ 5,10	R$ 5,10	0.6	0	0	0	0	32,51	1,35	0	0,68	0	-0.37	0,97	R$ 0,97	BBSEX325
BBSEL327	R$ 0,95	R$ 0,95	0.7	0	0	0	0	32,76	0	0	0	0	0	0	0	BBSEX327
BBSEL349	R$ 1,34	R$ 1,34	0.58	0	0	0	0	33,01	0	0	0	0	-0.43	1,15	R$ 1,15	BBSEX349
BBSEL352	R$ 1,37	R$ 1,37	0.54	-8,667	0	0	0	33,26	0	0	0	0	0	0	0	BBSEX352
BBSEL354	R$ 0,70	R$ 0,70	0.5	0	0	0	0	33,51	0	0	0	0	-1	0,052	0	BBSEX354
BBSEL38	R$ 1,45	R$ 1,45	0.5	0	0,35	0,69	0	33,76	1,40	0	0,70	-14,667	-0.52	1,28	R$ 1,28	BBSEX38
BBSEL359	R$ 0,97	R$ 0,97	0.45	0	0	0	0	34,01	0	0	0	-9,434	-0.56	1,44	R$ 1,44	BBSEX359
BBSEL362	R$ 1,27	R$ 1,27	0.45	0	0	0	0	34,26	0	0	0	0	-1	0,776	0	BBSEX362
BBSEL364	R$ 0,88	R$ 0,88	0.4	0	0	0	0	34,51	0	0	0	0	-1	1,018	0	BBSEX364
BBSEL367	R$ 0,72	R$ 0,72	0.36	-8,861	0,55	0	1,10	34,76	0	0	0	0	-0.63	2,01	R$ 2,01	BBSEX367
BBSEL350	R$ 0,58	R$ 0,58	0.32	0	0	0	0	35,01	0	0	0	0	-1	1,501	R$ 0,01	BBSEX350
BBSEL374	R$ 0,45	R$ 0,45	0.27	0	0	0	0	35,51	0	0	0	0	-0.91	2,04	R$ 2,04	BBSEX374
BBSEL377	R$ 0,37	R$ 0,37	0.23	0	0	0	0	35,76	0	0	0	9,052	-0.79	2,53	R$ 2,53	BBSEX377
BBSEL360	R$ 0,20	R$ 0,20	0.17	0	0	0	0	36,01	0	0	0	0	-1	2,467	R$ 0,19	BBSEX360
BBSEL384	R$ 0,34	R$ 0,34	0.2	0	0	0	0	36,51	0	0	0	0	-1	2,95	0	BBSEX384
BBSEL370	R$ 0,24	R$ 0,24	0.16	0	0,56	0,11	1,00	37,01	0	0	0	0	-1	3,433	R$ 0,90	BBSEX370
BBSEL415	R$ 0,20	R$ 0,20	0.14	0	0,35	0,19	0,50	37,26	0	0,43	0,22	0	-0.21	22,718	R$ 3,50	BBSEX415
BBSEL375	R$ 0,01	R$ 0,01	0.02	0	0,04	0,08	0	37,51	0	0	0	0	-1	3,916	R$ 1,41	BBSEX375
BBSEL399	R$ 0,14	R$ 0,14	0.1	0	0,26	0,07	0,45	38,01	0	0	0	0	-1	4,399	0	BBSEX399
BBSEL402	R$ 0,18	R$ 0,18	0.11	0	0,03	0,05	0	38,26	0	0	0	0	-1	4,64	R$ 4,17	BBSEX402
BBSEL385	0	0	0	0	0	0	0	38,51	0	0	0	0	-1	4,882	0	BBSEX385
BBSEL390	R$ 0,01	R$ 0,01	0.01	0	0	0	0	39,01	0	0	0	0	-1	5,365	0	BBSEX390
BBSEL395	R$ 0,01	R$ 0,01	0.01	0	0	0	0	39,51	0	0	0	0	-1	5,848	0	BBSEX395
BBSEL400	R$ 0,01	R$ 0,01	0.01	0	0	0	0	40,01	0	0	0	0	-1	6,331	0	BBSEX400
BBSEL405	0	0	0	0	0	0	0	40,51	0	0	0	0	-1	6,814	0	BBSEX405
BBSEL427	R$ 0,03	R$ 0,03	0.03	0	0	0	0	40,76	0	0	0	0	-0.75	8,155	R$ 6,92	BBSEX427
BBSEL410	0	0	0	0	0	0	0	41,01	0	0	0	0	-1	7,297	0	BBSEX410
BBSEL41	0	0	0	0	0	0	0	41,51	0	0	0	0	-1	7,78	R$ 7,78	BBSEX41
BBSEL420	0	0	0	0	0	0	0	42,01	0	0	0	0	-1	8,263	0	BBSEX420
BBSEL425	0	0	0	0	0	0	0	42,51	0	0	0	0	-1	8,746	0	BBSEX425
BBSEL430	0	0	0	0	0	0	0	43,01	0	0	0	0	-1	9,229	0	BBSEX430
BBSEL435	0	0	0	0	0	0	0	43,51	0	0	0	0	-1	9,712	0	BBSEX435
BBSEL440	0	0	0	0	0	0	0	44,01	0	0	0	0	-1	10,195	0	BBSEX440

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 105,99 -1.166%
AAPL34	R$ 63,25 0.83%
ABCB4	R$ 22,75 -1.087%
ABEV3	R$ 12,71 0.633%
AERI3	R$ 4,06 -3.103%
AGRO3	R$ 20,62 0.049%
ALOS3	R$ 24,84 1.554%
ALPA4	R$ 10,04 0.1%
ALUP11	R$ 30,70 -0.389%
AMAR3	R$ 1,28 -0.775%
AMBP3	R$ 13,33 0.528%
AMER3	R$ 7,42 8.638%
AMZO34	R$ 62,25 0.891%
ANIM3	R$ 3,64 1.393%
ARML3	R$ 3,86 3.763%
ASAI3	R$ 10,11 0.592%
AURA33	R$ 56,59 -2.144%
AURE3	R$ 10,96 -0.454%
AURE99	R$ 8,61 0%
AZUL4	R$ 1,39 2.206%
AZZA3	R$ 33,41 -0.12%
B3SA3	R$ 13,48 0.823%
BABA34	R$ 30,78 3.047%
BBAS3	R$ 21,94 0.55%
BBDC3	R$ 14,60 0%
BBDC4	R$ 16,99 -0.235%
BBSE3	R$ 32,32 0.529%
BEEF3	R$ 6,55 1.236%
BERK34	R$ 129,76 -0.107%
BHIA3	R$ 4,32 1.408%
BLAU3	R$ 14,23 0.779%
BMGB4	R$ 3,90 2.094%
BMOB3	R$ 21,81 -0.411%
BOVA11	R$ 141,11 0.47%
BOVB11	R$ 146,94 0.355%
BOVV11	R$ 147,88 0.339%
BPAC11	R$ 46,04 0.371%
BPAN4	R$ 8,00 -0.621%
BRAP4	R$ 16,98 0.178%
BRAV3	R$ 18,79 1.513%
BRAX11	R$ 121,25 0.647%
BRFS3	R$ 22,15 5.276%
BRKM5	R$ 9,03 2.034%
BRSR6	R$ 11,73 1.121%
CAML3	R$ 5,14 -0.194%
CASH3	R$ 4,36 -1.802%
CBAV3	R$ 3,89 4.011%
CEAB3	R$ 18,41 3.602%
CHVX34	R$ 84,60 1.39%
CMIG3	R$ 14,93 0.336%
CMIG4	R$ 11,19 0.811%
CMIN3	R$ 5,17 1.572%
COCA34	R$ 58,50 -0.713%
COGN3	R$ 3,08 0.984%
CPFE3	R$ 38,50 0.522%
CPLE3	R$ 11,80 0.426%
CPLE6	R$ 12,68 0.715%
CSAN3	R$ 7,73 2.249%
CSMG3	R$ 32,89 0.427%
CSNA3	R$ 8,07 2.541%
CURY3	R$ 33,27 0.151%
CVCB3	R$ 2,06 1.98%
CXSE3	R$ 14,08 1.077%
CYRE3	R$ 30,62 0.262%
DASA3	R$ 1,39 7.752%
DIRR3	R$ 15,24 0.066%
DXCO3	R$ 5,88 -0.676%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,09 0.124%
EGIE3	R$ 40,46 -0.639%
ELET3	R$ 47,96 0.545%
ELET6	R$ 50,81 0.614%
EMBR3	R$ 75,85 -0.04%
ENEV3	R$ 15,92 0.442%
ENGI11	R$ 49,65 0.202%
ENJU3	R$ 0,95 -1.042%
EQTL3	R$ 36,25 -0.848%
ESPA3	R$ 1,21 2.542%
EVEN3	R$ 7,93 1.536%
EXXO34	R$ 76,14 2.408%
EZTC3	R$ 16,77 -0.238%
FESA4	R$ 6,55 0.924%
FLRY3	R$ 15,61 0.257%
GFSA3	R$ 11,81 -0.923%
GGBR4	R$ 16,78 0.479%
GGPS3	R$ 18,10 0.5%
GMAT3	R$ 7,03 0.429%
GMCO34	R$ 77,15 -1.418%
GOAU4	R$ 9,51 0.211%
GOGL34	R$ 110,80 -0.144%
GOLD11	R$ 20,39 -0.391%
GOLL54	R$ 6,56 -2.381%
GRND3	R$ 5,19 -0.384%
GSGI34	R$ 138,74 -0.659%
GUAR3	R$ 10,20 2%
HAPV3	R$ 38,14 -3.026%
HBOR3	R$ 3,60 3.448%
HBSA3	R$ 3,30 -2.655%
HYPE3	R$ 23,02 0.13%
IFCM3	R$ 0,25 4.167%
IGTI11	R$ 24,05 0.754%
INBR32	R$ 47,25 -0.526%
INTB3	R$ 13,01 -0.459%
IRBR3	R$ 47,11 1.355%
ISAE4	R$ 23,44 0.774%
ITLC34	R$ 22,26 1.737%
ITSA4	R$ 11,14 -0.09%
ITUB3	R$ 33,62 -0.444%
ITUB4	R$ 37,90 -0.263%
IVVB11	R$ 393,13 -0.599%
JALL3	R$ 2,88 -0.346%
JBSS32	R$ 83,49 -0.346%
JHSF3	R$ 5,56 1.091%
JNJB34	R$ 62,52 -0.367%
JPMC34	R$ 163,50 -0.572%
KEPL3	R$ 7,77 -0.129%
KLBN11	R$ 18,32 -0.435%
LAVV3	R$ 15,31 1.525%
LEVE3	R$ 27,90 -0.036%
LILY34	R$ 134,43 1.197%
LJQQ3	R$ 2,73 -1.799%
LOGG3	R$ 22,17 1.094%
LOGN3	R$ 24,50 -0.689%
LREN3	R$ 16,90 4.192%
LWSA3	R$ 4,35 0.462%
M1TA34	R$ 147,05 1.1%
MATD3	R$ 4,63 0.216%
MCDC34	R$ 80,55 -1.166%
MDIA3	R$ 28,45 0.106%
MDNE3	R$ 27,27 4.084%
MEAL3	R$ 1,39 -0.714%
MELI34	R$ 105,08 1.733%
MGLU3	R$ 10,74 1.512%
MILS3	R$ 11,98 0.084%
MLAS3	R$ 1,05 0.962%
MOTV3	R$ 14,74 -0.607%
MOVI3	R$ 8,54 0.946%
MRFG3	R$ 27,52 5.602%
MRVE3	R$ 7,60 0.264%
MSFT34	R$ 112,60 -1.487%
MTRE3	R$ 3,89 -0.256%
MULT3	R$ 28,72 1.02%
MYPK3	R$ 13,43 -1.971%
N1VO34	R$ 38,19 2.606%
NASD11	R$ 17,92 -0.61%
NATU3	R$ 8,75 -2.125%
NEOE3	R$ 28,56 -1.517%
NFLX34	R$ 127,01 -0.416%
NVDC34	R$ 19,25 -1.886%
ODPV3	R$ 13,27 0%
ONCO3	R$ 3,02 -3.822%
ORVR3	R$ 56,56 -0.423%
OXYP34	R$ 42,24 4.762%
P1GR34	R$ 650,65 -0.118%
PAGS34	R$ 11,29 8.977%
PCAR3	R$ 4,15 2.217%
PETR3	R$ 34,18 -0.175%
PETR4	R$ 31,53 0.254%
PETZ3	R$ 3,95 1.282%
PIBB11	R$ 254,00 0.039%
PLPL3	R$ 17,67 -0.338%
PNVL3	R$ 9,66 1.152%
POMO4	R$ 9,65 0.941%
POSI3	R$ 4,40 -1.124%
PRIO3	R$ 38,47 1.317%
PSSA3	R$ 50,56 0.517%
PTBL3	R$ 4,01 0.754%
PYPL34	R$ 17,79 0.225%
QUAL3	R$ 2,11 6.03%
RADL3	R$ 17,49 0.807%
RAIL3	R$ 14,88 0.135%
RAIZ4	R$ 1,31 1.55%
RANI3	R$ 8,38 1.946%
RAPT4	R$ 6,67 -1.767%
RDOR3	R$ 40,30 1.46%
RECV3	R$ 13,16 0.766%
RENT3	R$ 39,10 2.115%
RIOT34	R$ 335,61 -0.895%
ROMI3	R$ 8,15 0.617%
ROXO34	R$ 14,08 0.142%
SANB11	R$ 28,87 0.243%
SANB3	R$ 13,62 -0.073%
SAPR11	R$ 36,76 -0.649%
SBFG3	R$ 13,34 6.891%
SBSP3	R$ 126,50 -0.441%
SEER3	R$ 10,80 1.599%
SEQL3	R$ 1,49 -0.613%
SIMH3	R$ 5,90 -0.673%
SIMN34	R$ 240,48 -1.668%
SLCE3	R$ 17,01 -1.047%
SMAL11	R$ 111,60 0.84%
SMFT3	R$ 25,86 1.134%
SMTO3	R$ 17,49 0.402%
SOJA3	R$ 10,89 -0.729%
SPXI11	R$ 382,45 -0.559%
SRNA3	R$ 12,25 0.082%
STBP3	R$ 14,36 -0.139%
SUZB3	R$ 50,68 0.356%
TAEE11	R$ 35,29 0.8%
TASA4	R$ 4,93 -0.404%
TCSA3	R$ 1,67 -2.339%
TEND3	R$ 26,68 0.338%
TIMS3	R$ 22,76 0.264%
TMOS34	R$ 53,19 1.295%
TOKY3	R$ 1,02 -1.923%
TOTS3	R$ 44,44 1.857%
TRAD3	R$ 5,48 0.55%
TRIS3	R$ 7,28 -0.952%
TSLA34	R$ 70,01 3.001%
TSMC34	R$ 173,74 0.208%
TTEN3	R$ 14,52 -0.343%
TUPY3	R$ 14,65 0.757%
UGPA3	R$ 20,93 0.48%
UNIP6	R$ 70,85 -0.281%
USIM5	R$ 4,59 1.325%
VALE3	R$ 57,70 0.348%
VAMO3	R$ 4,01 1.519%
VAMO99	R$ 4,24 0%
VBBR3	R$ 24,51 -0.649%
VERZ34	R$ 38,63 -0.515%
VISA34	R$ 89,71 -0.1%
VIVA3	R$ 28,72 0.314%
VIVT3	R$ 33,38 -1.301%
VLID3	R$ 21,07 -0.142%
VULC3	R$ 20,25 0.297%
VVEO3	R$ 1,02 -0.971%
WALM34	R$ 34,30 0.088%
WEGE3	R$ 36,77 0.712%
WIZC3	R$ 8,13 -0.611%
XBOV11	R$ 141,10 0.356%
XPBR31	R$ 101,93 1.615%
YDUQ3	R$ 13,97 -0.072%
ZAMP3	R$ 3,50 -0.285%

Lucrar no mercado de opções agora ficou muito mais fácil

BBSE3 BBSEGURIDADEON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT