Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:59:41

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 34,56

    -0,27 arrow -0,775%

    • R$ 35,05

      Máxima

    • R$ 34,52

      Mínima

    • 1.261.600,00

      Volume

    • 07/05/26, 12:59:39

      Último Negócio

    • R$ 34,89

      Abertura

    • R$ 43,78

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 14,86%

      IV (1a)

    • 16,81%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEL1260R$ 22,871
000012,680000
000BBSEX126
BBSEL170R$ 20,90R$ 21,251
000014,430000
000BBSEX170
BBSEL1660R$ 19,181
000016,680000
000BBSEX166
BBSEL297R$ 9,02R$ 9,491
04,008,00027,1800,010,010
-0.020,04R$ 0,04BBSEX297
BBSEL302R$ 8,59R$ 9,031
000027,680000
-0.050,14R$ 0,14BBSEX302
BBSEL306R$ 9,56R$ 9,560.85
000028,180000
000BBSEX306
BBSEL310R$ 8,111
000028,680,4900,250
-0.050,12R$ 0,12BBSEX31
BBSEL3170R$ 7,651
000029,180000
-0.050,14R$ 0,14BBSEX317
BBSEL3220R$ 7,191
000029,680,5000,250
-0.060,16R$ 0,16BBSEX322
BBSEL32R$ 7,25R$ 7,250.87
000030,180,350,180,270
-0.070,18R$ 0,18BBSEX32
BBSEL332R$ 6,41R$ 6,410.94
000030,680,550,190,370
-0.10,27R$ 0,27BBSEX332
BBSEL3090R$ 6,041
000030,930000
000BBSEX309
BBSEL380R$ 6,00R$ 6,000.92
00,010,01031,180,390,140,270
-0.120,38R$ 0,38BBSEX380
BBSEL342R$ 6,50R$ 6,500.79
000031,6800,150,080
-0.140,45R$ 0,45BBSEX342
BBSEL347R$ 4,80R$ 4,881
000032,1800,190,100
-0.160,51R$ 0,51BBSEX347
BBSEL35R$ 5,00R$ 5,000.82
000032,6800,200,100
-0.160,45R$ 0,45BBSEX35
BBSEL357R$ 6,26R$ 6,260.71
000033,1800,320,160
-0.20,70R$ 0,70BBSEX357
BBSEL36R$ 3,75R$ 3,750.87
01,182,35033,680,900,510,71-16,867
-0.220,69R$ 0,69BBSEX36
BBSEL3650R$ 3,271
01,132,25033,9300,420,210
-0.230,76R$ 0,76BBSEX365
BBSEL366R$ 4,00R$ 4,000.74
01,082,15034,181,300,620,960
-0.220,60R$ 0,60BBSEX366
BBSEL372R$ 3,24R$ 3,240.75
01,052,10034,6800,450,230
-0.281,00R$ 1,00BBSEX372
BBSEL37R$ 2,97R$ 2,970.71
00,981,95035,181,450,621,030
-0.311,15R$ 1,15BBSEX37
BBSEL354R$ 3,32R$ 3,320.66
00,931,85035,4300,630,320
-0.351,80R$ 1,80BBSEX354
BBSEL382R$ 2,60R$ 2,600.68
00,901,80035,681,680,711,190
-0.351,50R$ 1,50BBSEX382
BBSEL385R$ 2,47R$ 2,470.66
00,881,75035,930000
-0.371,77R$ 1,77BBSEX385
BBSEL387R$ 2,90R$ 2,900.62
00,831,65036,1800,910,460
-0.371,16R$ 1,16BBSEX387
BBSEL392R$ 3,70R$ 3,700.58
00,801,60036,680000
-0.421,83R$ 1,83BBSEX392
BBSEL369R$ 3,37R$ 3,370.57
00,781,55036,930000
-0.431,68R$ 1,68BBSEX369
BBSEL397R$ 1,99R$ 1,990.55
00,751,50037,180000
000BBSEX397
BBSEL400R$ 2,00R$ 2,000.53
00,731,45037,430000
000BBSEX400
BBSEL40R$ 1,66R$ 1,660.51
00,761,51037,680000
-10,1890BBSEX40
BBSEL379R$ 1,94R$ 1,940.5
00,480,95037,930000
-10,4190BBSEX379
BBSEL407R$ 2,30R$ 2,300.5
00,470,93038,180000
-0.53,00R$ 3,00BBSEX407
BBSEL412R$ 1,30R$ 1,300.43
01,830,653,0038,680000
-0.533,11R$ 3,11BBSEX412
BBSEL417R$ 1,00R$ 1,000.38
00,280,55039,180000
-0.62,85R$ 2,85BBSEX417
BBSEL394R$ 1,76R$ 1,760.42
01,130,451,8039,430000
-11,8020BBSEX394
BBSEL422R$ 1,75R$ 1,750.42
01,180,362,0039,680000
-0.63,60R$ 3,60BBSEX422
BBSEL399000
00,150,30039,930000
-12,2640BBSEX399
BBSEL401000
00,140,28040,180000
-12,4940BBSEX401
BBSEL404000
00,130,25040,430000
-12,7250BBSEX404
BBSEL460R$ 0,45R$ 0,450.18
00,660,311,0043,430000
-15,4910BBSEX460
BBSEL441R$ 0,31R$ 0,310.13
000044,180000
-16,1830BBSEX441