Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 34,37

    -0,29 arrow -0,837%

    • R$ 34,67

      Máxima

    • R$ 33,96

      Mínima

    • 7.178.100,00

      Volume

    • 20/03/26, 18:39:58

      Último Negócio

    • R$ 34,60

      Abertura

    • R$ 245,01

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,94%

      IV (1a)

    • 18,21%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEL170R$ 20,90R$ 21,271
000014,430000
000BBSEX170
BBSEL297R$ 10,27R$ 10,270.9
03,707,40027,180000
-0.030,08R$ 0,08BBSEX297
BBSEL302R$ 9,07R$ 9,251
-7,0700027,6800,030,020
-0.050,15R$ 0,15BBSEX302
BBSEL3060R$ 8,791
000028,180000
000BBSEX306
BBSEL310R$ 8,341
000028,680,4900,250
-0.070,22R$ 0,22BBSEX31
BBSEL3170R$ 7,891
000029,180000
-0.050,14R$ 0,14BBSEX317
BBSEL3220R$ 7,431
000029,680,5000,250
-0.090,31R$ 0,31BBSEX322
BBSEL32R$ 7,25R$ 7,250.91
000030,1800,180,090
-0.120,48R$ 0,48BBSEX32
BBSEL332R$ 6,41R$ 6,531
000030,680,460,270,370
-0.120,43R$ 0,43BBSEX332
BBSEL380R$ 6,13R$ 6,130.96
00,010,01031,181,2000,600
-0.10,30R$ 0,30BBSEX380
BBSEL342R$ 4,55R$ 5,621
000031,680000
-0.140,50R$ 0,50BBSEX342
BBSEL347R$ 5,84R$ 5,840.83
000032,1800,300,150
-0.160,60R$ 0,60BBSEX347
BBSEL35R$ 5,00R$ 5,000.88
000032,680000
-0.190,70R$ 0,70BBSEX35
BBSEL357R$ 5,20R$ 5,200.78
000033,180,950,190,570
-0.210,86R$ 0,86BBSEX357
BBSEL36R$ 5,30R$ 5,300.73
01,002,00033,681,050,100,580
-0.230,90R$ 0,90BBSEX36
BBSEL3650R$ 3,581
00,501,00033,930000
-0.251,08R$ 1,08BBSEX365
BBSEL366R$ 4,00R$ 4,000.78
00,561,12034,1800,480,240
-0.251,00R$ 1,00BBSEX366
BBSEL372R$ 4,10R$ 4,100.72
000034,680000
-0.271,00R$ 1,00BBSEX372
BBSEL37R$ 3,61R$ 3,610.7
000035,180000
-0.31,19R$ 1,19BBSEX37
BBSEL354R$ 3,68R$ 3,680.68
000035,430000
000BBSEX354
BBSEL382R$ 3,60R$ 3,600.66
000035,680000
-0.341,70R$ 1,70BBSEX382
BBSEL385R$ 3,73R$ 3,730.64
000035,930000
000BBSEX385
BBSEL387R$ 2,93R$ 2,930.65
000036,180000
-0.372,20R$ 2,20BBSEX387
BBSEL392R$ 2,80R$ 2,800.61
000036,680000
-0.391,83R$ 1,83BBSEX392
BBSEL3690R$ 0,851
00,010,01036,930000
000BBSEX369
BBSEL397R$ 2,66R$ 2,660.58
000037,180000
000BBSEX397
BBSEL400R$ 3,33R$ 3,330.57
000037,430000
000BBSEX400
BBSEL40R$ 2,73R$ 2,730.55
02,131,502,7537,680000
000BBSEX40
BBSEL407R$ 2,00R$ 2,000.51
-14,16300038,180000
-0.473,00R$ 3,00BBSEX407
BBSEL412R$ 2,15R$ 2,150.49
01,761,302,2238,680000
-0.512,95R$ 2,95BBSEX412
BBSEL417R$ 0,90R$ 0,900.39
000039,180000
-0.552,85R$ 2,85BBSEX417
BBSEL422R$ 1,55R$ 1,550.42
-18,4211,1702,3439,680000
-0.563,60R$ 3,60BBSEX422
BBSEL460R$ 0,63R$ 0,630.22
01,300,102,5043,430000
-15,0460BBSEX460
BBSEL441R$ 0,55R$ 0,550.19
000044,180000
-15,7270BBSEX441