BBSE3 BBSEGURIDADEON
- R$ 39,35
-0,47
-1,18%- R$ 39,82
Máxima
- R$ 39,04
Mínima
- 7.846.600,00
Volume
- 22/09/26, 17:59:19
Último Negócio
- R$ 39,72
Abertura
- R$ 308,45
Volume Financeiro
- R$ 39,82
Tendência
- Sem tendência
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 18,00%
Desvio Padrão (1a)
- 27,61%
IV (1a)
- 20,54%
EWMA (1a)
- 0,03
Beta (ß)
Destaques
Séries
- 25/09/2026 - 3 dias02/10/2026 - 8 dias09/10/2026 - 13 dias16/10/2026 - 17 dias23/10/2026 - 22 dias30/10/2026 - 27 dias13/11/2026 - 36 dias19/11/2026 - 40 dias18/12/2026 - 61 dias15/01/2027 - 77 dias19/02/2027 - 102 dias19/03/2027 - 122 dias16/04/2027 - 141 dias21/05/2027 - 165 dias18/06/2027 - 184 dias16/07/2027 - 204 dias20/08/2027 - 229 dias17/09/2027 - 248 dias15/10/2027 - 267 dias19/11/2027 - 290 dias17/12/2027 - 310 dias21/01/2028 - 333 dias19/05/2028 - 415 dias16/06/2028 - 434 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBSEA101 | R$ 29,51 | R$ 31,47 | 1 | 0 | 14,50 | 29,00 | 0 | 8,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM101 | ||
| BBSEA227 | 0 | R$ 21,86 | 1 | 0 | 7,00 | 14,00 | 0 | 18,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM227 | ||
| BBSEA300 | 0 | R$ 14,89 | 1 | 0 | 0 | 0 | 0 | 25,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM300 | ||
| BBSEA291 | 0 | R$ 13,21 | 1 | 0 | 0 | 0 | 0 | 27,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM291 | ||
| BBSEA294 | 0 | R$ 12,97 | 1 | 0 | 0 | 0 | 0 | 27,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM294 | ||
| BBSEA296 | R$ 14,33 | R$ 14,33 | 0.86 | 0 | 0 | 0 | 0 | 27,70 | 0 | 0,01 | 0,01 | 0 | -0.02 | 0,06 | R$ 0,06 | BBSEM296 | ||
| BBSEA309 | 0 | R$ 11,53 | 1 | 0 | 0 | 0 | 0 | 28,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM309 | ||
| BBSEA380 | R$ 13,50 | R$ 13,50 | 0.83 | 0 | 9,00 | 0 | 18,00 | 29,20 | 0 | 0 | 0 | 33,333 | -0.02 | 0,04 | R$ 0,04 | BBSEM380 | ||
| BBSEA314 | 0 | R$ 11,05 | 1 | 0 | 0 | 0 | 0 | 29,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM314 | ||
| BBSEA321 | 0 | R$ 10,33 | 1 | 0 | 0 | 0 | 0 | 30,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM321 | ||
| BBSEA326 | 0 | R$ 9,85 | 1 | 0 | 0 | 0 | 0 | 30,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM326 | ||
| BBSEA329 | R$ 12,20 | R$ 12,20 | 0.8 | 0 | 0 | 0 | 0 | 30,95 | 0 | 0 | 0 | 0 | -0.04 | 0,11 | R$ 0,11 | BBSEM329 | ||
| BBSEA341 | R$ 2,63 | R$ 8,40 | 1 | 0 | 0 | 0 | 0 | 32,20 | 0,24 | 0 | 0,12 | 0 | -0.07 | 0,22 | R$ 0,22 | BBSEM341 | ||
| BBSEA349 | R$ 5,25 | R$ 7,68 | 1 | 0 | 0 | 0 | 0 | 32,95 | 0 | 0 | 0 | 0 | -0.06 | 0,17 | R$ 0,17 | BBSEM349 | ||
| BBSEA351 | 0 | R$ 7,44 | 1 | 0 | 0 | 0 | 0 | 33,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM351 | ||
| BBSEA354 | R$ 7,02 | R$ 7,20 | 1 | -13,547 | 0 | 0 | 0 | 33,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM354 | ||
| BBSEA356 | R$ 7,84 | R$ 7,84 | 0.83 | 0 | 0 | 0 | 0 | 33,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM356 | ||
| BBSEA359 | R$ 6,90 | R$ 6,90 | 0.93 | 0 | 0 | 0 | 0 | 33,95 | 0 | 0 | 0 | 0 | -0.09 | 0,26 | R$ 0,26 | BBSEM359 | ||
| BBSEA361 | 0 | R$ 6,48 | 1 | 0 | 0 | 0 | 0 | 34,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM361 | ||
| BBSEA344 | R$ 0,41 | R$ 6,24 | 1 | 0 | 0 | 0 | 0 | 34,45 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBSEM344 | ||
| BBSEA366 | R$ 6,20 | R$ 6,20 | 0.92 | 0 | 0 | 0 | 0 | 34,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM366 | ||
| BBSEA369 | R$ 7,00 | R$ 7,00 | 0.79 | 0 | 0 | 0 | 0 | 34,95 | 0 | 0 | 0 | 0 | -0.09 | 0,20 | R$ 0,20 | BBSEM369 | ||
| BBSEA371 | R$ 4,21 | R$ 5,52 | 1 | 0 | 0 | 0 | 0 | 35,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM371 | ||
| BBSEA374 | 0 | R$ 5,28 | 1 | 0 | 0 | 0 | 0 | 35,45 | 0 | 0 | 0 | 0 | -0.1 | 0,25 | R$ 0,25 | BBSEM374 | ||
| BBSEA376 | 0 | R$ 5,04 | 1 | 0 | 0,50 | 1,00 | 0 | 35,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM376 | ||
| BBSEA379 | 0 | R$ 4,80 | 1 | 0 | 0 | 0 | 0 | 35,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM379 | ||
| BBSEA381 | R$ 5,98 | R$ 5,98 | 0.75 | 0 | 0 | 0 | 0 | 36,20 | 0 | 0 | 0 | 0 | -0.13 | 0,30 | R$ 0,30 | BBSEM381 | ||
| BBSEA384 | R$ 2,90 | R$ 4,32 | 1 | 0 | 0 | 0 | 0 | 36,45 | 1,71 | 0 | 0,86 | 0 | 0 | 0 | 0 | BBSEM384 | ||
| BBSEA386 | 0 | R$ 4,08 | 1 | 0 | 0 | 0 | 0 | 36,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM386 | ||
| BBSEA389 | R$ 3,49 | R$ 3,84 | 1 | 0 | 0 | 0 | 0 | 36,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM389 | ||
| BBSEA391 | R$ 4,42 | R$ 4,42 | 0.77 | 0 | 0 | 0 | 0 | 37,20 | 0,93 | 0,33 | 0,63 | 0 | -0.17 | 0,40 | R$ 0,40 | BBSEM391 | ||
| BBSEA394 | 0 | R$ 1,44 | 1 | 0 | 0 | 0 | 0 | 39,45 | 3,20 | 0 | 1,60 | 0 | 0 | 0 | 0 | BBSEM394 | ||
| BBSEA402 | 0 | R$ 0,72 | 1 | 0 | 0 | 0 | 0 | 40,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM402 | ||
| BBSEA404 | 0 | R$ 0,48 | 1 | 0 | 0 | 0 | 0 | 40,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM404 | ||
| BBSEA407 | 0 | R$ 0,24 | 1 | 0 | 0 | 0 | 0 | 40,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEM407 | ||
| BBSEA409 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40,95 | 0 | 0 | 0 | 0 | -1 | 0,005 | 0 | BBSEM409 | ||
| BBSEA412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 41,20 | 0 | 0 | 0 | 0 | -1 | 0,246 | 0 | BBSEM412 | ||
| BBSEA464 | R$ 0,94 | R$ 0,94 | 0.3 | 0 | 0 | 0 | 0 | 44,45 | 0 | 0 | 0 | 0 | -1 | 3,369 | R$ 2,64 | BBSEM464 | ||
| BBSEA469 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 44,95 | 0 | 0 | 0 | 0 | -1 | 3,85 | 0 | BBSEM469 | ||
| BBSEA541 | R$ 0,12 | R$ 0,12 | 0.05 | 0 | 1,75 | 0 | 3,50 | 52,20 | 0 | 0 | 0 | 0 | -1 | 10,817 | 0 | BBSEM541 | ||
| BBSEA591 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 57,20 | 0 | 0 | 0 | 0 | -1 | 15,622 | 0 | BBSEM591 | ||
| BBSEA756 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 73,70 | 0 | 0 | 0 | 0 | -1 | 31,48 | 0 | BBSEM756 |