Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 35,52

    -0,30 arrow -0,838%

    • R$ 36,03

      Máxima

    • R$ 35,17

      Mínima

    • 11.454.900,00

      Volume

    • 17/06/25, 17:59:59

      Último Negócio

    • R$ 35,92

      Abertura

    • R$ 406,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,54%

      IV (1a)

    • 19,97%

      EWMA (1a)

    • 0,45

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEG227R$ 16,16R$ 16,160.84
000022,700000
00,01R$ 0,01BBSES227
BBSEG257R$ 10,52R$ 10,520.91
000025,700000
000BBSES257
BBSEG2840R$ 7,381
000028,450000
-0.010,02R$ 0,02BBSES284
BBSEG292R$ 6,92R$ 6,920.91
-2,94500029,200000
-0.010,01R$ 0,01BBSES292
BBSEG297R$ 6,22R$ 6,220.95
-5,6152,935,85029,700000
-0.010,01R$ 0,01BBSES297
BBSEG302R$ 6,34R$ 6,340.83
000030,200000
-0.020,02R$ 0,02BBSES302
BBSEG307R$ 1,98R$ 5,151
000030,700000
-0.020,02R$ 0,02BBSES307
BBSEG312R$ 5,03R$ 5,030.86
000031,200000
-0.030,03R$ 0,03BBSES312
BBSEG317R$ 2,51R$ 4,161
000031,700,1100,06-20,00
-0.040,04R$ 0,04BBSES317
BBSEG322R$ 3,60R$ 3,671
5,26300032,200,2500,13-20,00
-0.040,04R$ 0,04BBSES322
BBSEG327R$ 3,82R$ 3,820.78
000032,700,1000,050
-0.060,06R$ 0,06BBSES327
BBSEG332R$ 2,71R$ 2,710.95
-14,5110,531,05033,200,300,030,169,091
-0.110,12R$ 0,12BBSES332
BBSEG337R$ 2,75R$ 2,750.75
01,4802,9533,700,230,090,1625,00
-0.140,15R$ 0,15BBSES337
BBSEG339R$ 2,15R$ 2,150.82
000033,950,250,120,1961,538
-0.170,21R$ 0,21BBSES339
BBSEG342R$ 1,75R$ 1,750.9
-26,1600034,200,380,200,2935,294
-0.190,23R$ 0,23BBSES342
BBSEG344R$ 1,56R$ 1,560.85
0,64500034,450,350,100,2240,00
-0.230,28R$ 0,28BBSES344
BBSEG347R$ 1,91R$ 1,910.67
000034,700,490,150,3228,00
-0.260,32R$ 0,32BBSES347
BBSEG349R$ 1,21R$ 1,210.73
-30,0580,220,43034,950,500,100,3037,931
-0.310,40R$ 0,40BBSES349
BBSEG352R$ 1,18R$ 1,180.65
-23,8710,501,00035,201,000,300,6531,429
-0.350,46R$ 0,46BBSES352
BBSEG354R$ 1,03R$ 1,030.6
-21,3741,5002,9935,450,650,350,5032,558
-0.40,57R$ 0,57BBSES354
BBSEG380R$ 0,88R$ 0,880.55
-26,0500035,700,830,400,6231,373
-0.450,67R$ 0,67BBSES380
BBSEG359R$ 0,78R$ 0,780.5
-22,000,720,441,0035,951,000,500,7530,508
-0.50,77R$ 0,77BBSES359
BBSEG385R$ 0,66R$ 0,660.45
-26,6670,030,05036,2000,100,0529,577
-0.550,92R$ 0,92BBSES385
BBSEG364R$ 0,50R$ 0,500.4
-32,4320,190,37036,4500,400,2046,988
-0.581,22R$ 1,22BBSES364
BBSEG367R$ 0,43R$ 0,430.35
-32,81200036,7000039,13
-0.641,28R$ 1,28BBSES367
BBSEG369R$ 0,40R$ 0,400.32
-24,5280,390,150,6236,951,620,671,1542,478
-0.641,61R$ 1,61BBSES369
BBSEG372R$ 0,32R$ 0,320.27
-28,8890,320,070,5737,2000,030,0226,613
-0.741,57R$ 1,57BBSES372
BBSEG374R$ 0,27R$ 0,270.24
-25,000,240,100,3837,451,900,301,1025,00
-0.781,75R$ 1,75BBSES374
BBSEG377R$ 0,19R$ 0,190.19
-38,710,210,040,3737,7001,600,8031,902
-0.742,15R$ 2,15BBSES377
BBSEG379R$ 0,19R$ 0,190.18
-26,9230,2800,5737,952,301,902,1018,644
-0.892,10R$ 2,10BBSES379
BBSEG382R$ 0,13R$ 0,130.14
-38,0950,350,130,5738,2001,000,5018,227
-0.862,40R$ 2,40BBSES382
BBSEG384R$ 0,16R$ 0,160.14
-11,1110,140,080,2038,4500,400,2021,429
-0.842,72R$ 2,72BBSES384
BBSEG387R$ 0,09R$ 0,090.1
-35,7140,320,070,5738,7000,900,4525,103
-0.813,04R$ 3,04BBSES387
BBSEG389R$ 0,08R$ 0,080.09
-33,3330,080,040,1238,9500,170,0915,356
-0.923,08R$ 3,08BBSES389
BBSEG392R$ 0,07R$ 0,070.08
-36,3640,850,021,6839,2001,500,7515,625
-0.923,33R$ 3,33BBSES392
BBSEG394R$ 0,07R$ 0,070.07
-30,0000039,4500,320,163,944
-0.873,69R$ 3,69BBSES394
BBSEG397R$ 0,07R$ 0,070.07
-12,500,5901,1739,700000
-0.615,957R$ 3,07BBSES397
BBSEG399R$ 0,06R$ 0,060.06
-25,000,060,040,0739,950000
-0.499,511R$ 3,70BBSES399
BBSEG402R$ 0,05R$ 0,050.05
-16,6670,160,030,2940,20000-7,778
-0.834,608R$ 4,15BBSES402
BBSEG404R$ 0,07R$ 0,070.06
00,010,02040,4503,001,5015,892
-0.864,74R$ 4,74BBSES404
BBSEG407R$ 0,04R$ 0,040.04
00,2500,5040,700000
-0.558,429R$ 4,35BBSES407
BBSEG409000
000040,950000
-0.985,00R$ 5,00BBSES409
BBSEG412R$ 0,05R$ 0,050.04
25,000,300,020,5741,2000010,603
-0.945,32R$ 5,32BBSES412
BBSEG414R$ 0,04R$ 0,040.04
000041,450000
-0.895,68R$ 5,68BBSES414
BBSEG417R$ 0,04R$ 0,040.04
00,1000,2041,700000
-0.895,93R$ 5,93BBSES417
BBSEG422R$ 0,02R$ 0,020.02
00,160,010,3042,200000
-16,225R$ 2,20BBSES422
BBSEG424R$ 0,03R$ 0,030.03
00,0700,1342,450000
-16,473R$ 5,88BBSES424
BBSEG427R$ 0,02R$ 0,020.02
-33,3330,0200,0342,700000
-16,720BBSES427
BBSEG432R$ 0,02R$ 0,020.02
000043,200000
-0.817,844R$ 6,97BBSES432
BBSEG434R$ 0,02R$ 0,020.02
00,0500,1043,450000
-0.927,633R$ 5,48BBSES434
BBSEG437R$ 0,07R$ 0,070.04
00,0300,0543,700000
-17,7090BBSES437
BBSEG442R$ 0,03R$ 0,030.02
000044,200000
-18,204R$ 4,95BBSES442
BBSEG444000
000044,450000
-18,451R$ 5,52BBSES444
BBSEG447R$ 0,79R$ 0,790.2
000044,700000
-18,6980BBSES447
BBSEG449000
000044,950000
-18,9460BBSES449
BBSEG452R$ 0,06R$ 0,060.04
000045,200000
-19,1930BBSES452
BBSEG454R$ 0,01R$ 0,010.01
-50,0000045,450000
-19,44R$ 5,97BBSES454
BBSEG464R$ 0,07R$ 0,070.04
000046,450000
-110,43R$ 7,23BBSES464
BBSEG472000
000047,200000
-111,171R$ 8,14BBSES472
BBSEG482R$ 0,02R$ 0,020.01
000048,200000
-0.8612,696R$ 8,55BBSES482