Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 38,98

    -0,46 arrow -1,166%

    • R$ 39,54

      Máxima

    • R$ 38,64

      Mínima

    • 6.695.300,00

      Volume

    • 19/06/26, 18:39:46

      Último Negócio

    • R$ 39,40

      Abertura

    • R$ 260,66

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 23,46%

      IV (1a)

    • 17,45%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEL1260R$ 27,101
000012,680000
000BBSEX126
BBSEL170R$ 20,91R$ 25,471
000014,430000
000BBSEX170
BBSEL1660R$ 23,361
000016,680000
000BBSEX166
BBSEL1790R$ 22,191
000017,930000
000BBSEX179
BBSEL266R$ 9,59R$ 13,991
000026,6800,010,010
-0.010,04R$ 0,04BBSEX266
BBSEL297R$ 9,13R$ 13,521
04,008,00027,1800,010,010
-0.010,02R$ 0,02BBSEX297
BBSEL302R$ 8,70R$ 13,061
000027,680000
-0.020,07R$ 0,07BBSEX302
BBSEL306R$ 8,25R$ 12,591
000028,180000
000BBSEX306
BBSEL310R$ 12,121
000028,680,4900,250
-0.030,12R$ 0,12BBSEX31
BBSEL3170R$ 11,651
000029,180000
-0.040,14R$ 0,14BBSEX317
BBSEL3220R$ 11,181
000029,680,2000,100
-0.040,16R$ 0,16BBSEX322
BBSEL32R$ 7,25R$ 10,711
000030,180,2100,110
-0.030,08R$ 0,08BBSEX32
BBSEL332R$ 6,41R$ 10,251
000030,680,2700,140
-0.030,08R$ 0,08BBSEX332
BBSEL3090R$ 10,011
000030,930000
000BBSEX309
BBSEL380R$ 6,00R$ 9,781
000031,180000
-0.050,15R$ 0,15BBSEX380
BBSEL342R$ 6,50R$ 9,311
000031,680000
-0.10,45R$ 0,45BBSEX342
BBSEL347R$ 9,06R$ 9,060.93
000032,180,4300,220
-0.040,11R$ 0,11BBSEX347
BBSEL35R$ 4,91R$ 8,371
000032,68000-62,50
-0.050,15R$ 0,15BBSEX35
BBSEL357R$ 6,99R$ 7,901
000033,180000
-0.070,19R$ 0,19BBSEX357
BBSEL3340R$ 7,671
000033,430000
-0.130,58R$ 0,58BBSEX334
BBSEL36R$ 3,90R$ 7,441
000033,680,770,010,390
-0.080,22R$ 0,22BBSEX36
BBSEL3650R$ 7,201
000033,930000
-0.090,26R$ 0,26BBSEX365
BBSEL366R$ 3,43R$ 6,971
000034,180,8100,410
-0.10,30R$ 0,30BBSEX366
BBSEL372R$ 3,10R$ 6,501
01,002,00034,680000
-0.120,39R$ 0,39BBSEX372
BBSEL37R$ 5,51R$ 6,031
01,352,70035,180000
-0.130,44R$ 0,44BBSEX37
BBSEL354R$ 3,77R$ 5,801
000035,435,4302,720
-0.120,36R$ 0,36BBSEX354
BBSEL382R$ 2,59R$ 5,561
000035,681,680,100,890
-0.120,35R$ 0,35BBSEX382
BBSEL385R$ 2,47R$ 5,331
000035,931,7700,890
-0.251,77R$ 1,77BBSEX385
BBSEL387R$ 2,24R$ 5,091
000036,1800,200,10-34,426
-0.140,40R$ 0,40BBSEX387
BBSEL392R$ 3,70R$ 4,631
000036,680000
-0.261,76R$ 1,76BBSEX392
BBSEL369R$ 3,70R$ 4,391
000036,930000
-0.271,68R$ 1,68BBSEX369
BBSEL397R$ 4,97R$ 4,970.79
000037,180000
-0.271,59R$ 1,59BBSEX397
BBSEL400R$ 4,97R$ 4,970.76
000037,430000
000BBSEX400
BBSEL40R$ 3,35R$ 3,691
00,501,00037,680000
-0.241,00R$ 1,00BBSEX40
BBSEL379R$ 3,10R$ 3,461
000037,930000
000BBSEX379
BBSEL407R$ 2,45R$ 3,221
000038,180000
-0.333,00R$ 3,00BBSEX407
BBSEL412R$ 3,50R$ 3,500.75
02,5005,0038,680000
-0.291,18R$ 1,18BBSEX412
BBSEL417R$ 1,50R$ 2,281
000039,180000
-0.362,85R$ 2,85BBSEX417
BBSEL394R$ 2,96R$ 2,960.7
-18,23200039,430000
000BBSEX394
BBSEL422R$ 3,36R$ 3,360.65
00,010,01039,680000
-0.361,86R$ 1,86BBSEX422
BBSEL399R$ 2,75R$ 2,750.66
-8,33300039,930000
000BBSEX399
BBSEL401R$ 2,50R$ 2,500.64
000040,180000
000BBSEX401
BBSEL404R$ 2,32R$ 2,320.62
-20,000,501,00040,430000
000BBSEX404
BBSEL4060R$ 0,881
000040,680000
-0.412,04R$ 2,04BBSEX406
BBSEL429000
000042,930000
-11,2280BBSEX429
BBSEL460R$ 1,15R$ 1,150.38
00,7501,5043,430000
-11,6960BBSEX460
BBSEL441R$ 1,00R$ 1,000.34
316,66700044,180000
-12,3980BBSEX441
BBSEL464R$ 0,50R$ 0,500.2
03,1306,2546,430000
-14,5060BBSEX464
BBSEL489000
000048,930000
-16,8470BBSEX489