Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 13:00:04

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 34,57

    -0,26 arrow -0,746%

    • R$ 35,05

      Máxima

    • R$ 34,52

      Mínima

    • 1.263.600,00

      Volume

    • 07/05/26, 12:59:59

      Último Negócio

    • R$ 34,89

      Abertura

    • R$ 43,85

      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
BBSEG9930R$ 24,891
00009,930000
000BBSES993
BBSEG1950R$ 18,071
000016,930000
000BBSES195
BBSEG2110R$ 13,931
000021,180000
000BBSES211
BBSEG2390R$ 11,251
000023,930000
000BBSES239
BBSEG2440R$ 10,761
000024,430000
000BBSES244
BBSEG309R$ 9,50R$ 9,500.88
000026,430,1300,070
-0.010,01R$ 0,01BBSES309
BBSEG310R$ 8,60R$ 8,600.79
000028,430,2900,140
000BBSES310
BBSEG2960R$ 5,651
000029,680000
000BBSES296
BBSEG299R$ 6,15R$ 6,150.82
000029,930000
000BBSES299
BBSEG3060R$ 4,671
000030,680,040,010,030
-0.030,04R$ 0,04BBSES306
BBSEG38R$ 4,00R$ 4,181
01,523,04031,180,200,010,110
-0.040,05R$ 0,05BBSES38
BBSEG314R$ 3,77R$ 3,941
01,102,20031,430,300,010,160
-0.080,11R$ 0,11BBSES314
BBSEG342R$ 4,00R$ 4,000.86
01,092,17031,680,150,020,090
-0.090,12R$ 0,12BBSES342
BBSEG3240R$ 2,971
01,022,05032,430,450,030,240
-0.170,32R$ 0,32BBSES324
BBSEG3260R$ 2,721
00,931,85032,680,400,060,230
-0.120,15R$ 0,15BBSES326
BBSEG331R$ 2,06R$ 2,231
00,881,75033,180,250,080,170
-0.180,26R$ 0,26BBSES331
BBSEG3340R$ 1,991
00,831,65033,430,600,120,360
-0.250,54R$ 0,54BBSES334
BBSEG336R$ 2,70R$ 2,700.68
00,731,45033,680,510,120,320
-0.220,33R$ 0,33BBSES336
BBSEG339R$ 1,56R$ 1,560.9
00,651,30033,930,450,210,3316,667
-0.240,35R$ 0,35BBSES339
BBSEG341R$ 1,46R$ 1,460.79
00,571,15034,180,750,220,49-48,235
-0.280,44R$ 0,44BBSES341
BBSEG344R$ 1,52R$ 1,520.68
00,531,05034,430,600,400,5013,636
-0.320,50R$ 0,50BBSES344
BBSEG346R$ 1,37R$ 1,370.64
-8,6670,511,01034,680,910,350,630
-0.360,61R$ 0,61BBSES346
BBSEG349R$ 1,15R$ 1,150.61
00,380,75034,931,050,490,7725,455
-0.40,69R$ 0,69BBSES349
BBSEG3510R$ 0,291
00,330,65035,1800,470,240
000BBSES351
BBSEG354R$ 1,10R$ 1,100.52
00,280,55035,431,290,500,900
-0.480,81R$ 0,81BBSES354
BBSEG356000
00,230,45035,681,430,831,130
-0.530,84R$ 0,84BBSES356
BBSEG359R$ 0,75R$ 0,750.44
01,030,561,5035,931,250,811,030
-0.581,05R$ 1,05BBSES359
BBSEG361R$ 0,33R$ 0,330.34
00,140,28036,1801,000,500
-0.641,11R$ 1,11BBSES361
BBSEG364R$ 0,68R$ 0,680.38
00,140,27036,431,951,021,490
-0.582,02R$ 2,02BBSES364
BBSEG366R$ 0,40R$ 0,400.3
00,190,37036,682,131,301,720
-0.791,34R$ 1,34BBSES366
BBSEG371R$ 0,32R$ 0,320.25
00,250,100,4037,1801,640,820
-11,663R$ 1,64BBSES371
BBSEG374R$ 0,31R$ 0,310.23
00,250,080,4137,4301,900,950
-0.961,924R$ 1,83BBSES374
BBSEG376R$ 0,65R$ 0,650.3
00,030,06037,6801,980,990
-12,151R$ 1,98BBSES376
BBSEG386R$ 0,18R$ 0,180.14
00,460,120,7938,6802,001,000
-0.74,00R$ 4,00BBSES386
BBSEG394R$ 0,08R$ 0,080.07
00,020,03039,430000
-13,8560BBSES394
BBSEG396000
000039,680000
-14,100BBSES396
BBSEG399000
000039,930000
-14,3430BBSES399
BBSEG406R$ 0,07R$ 0,070.06
00,060,040,0740,680000
-15,0740BBSES406
BBSEG411000
000041,180000
-15,5610BBSES411
BBSEG426000
000042,680000
-17,0230BBSES426
BBSEG431000
000043,180000
-17,5110BBSES431
BBSEG434000
000043,430000
-17,7540BBSES434
BBSEG436000
000043,680000
-17,9980BBSES436
BBSEG441000
000044,180000
-18,4850BBSES441
BBSEG446000
000044,680000
-18,9720BBSES446
BBSEG449R$ 0,01R$ 0,010.01
00,0100,0244,930000
-19,2160BBSES449
BBSEG471000
000047,180000
-111,4090BBSES471
BBSEG476000
000047,680000
-111,8960BBSES476
BBSEG489000
000048,930000
-113,1140BBSES489
BBSEG501000
000050,180000
-114,3320BBSES501
BBSEG536000
000053,680000
-117,7430BBSES536
BBSEG551000
000055,180000
-119,2050BBSES551