Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 42,19

    -0,58 arrow -1,356%

    • R$ 42,60

      Máxima

    • R$ 41,98

      Mínima

    • 2.688.700,00

      Volume

    • 02/05/25, 18:39:34

      Último Negócio

    • R$ 42,54

      Abertura

    • R$ 113,61

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 18,93%

      IV (1a)

    • 17,11%

      EWMA (1a)

    • 0,49

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEF254R$ 17,39R$ 17,390.96
000025,450000
000BBSER254
BBSEF315R$ 12,80R$ 13,481
000029,200000
00,01R$ 0,01BBSER315
BBSEF325R$ 11,08R$ 12,501
000030,200000
000BBSER325
BBSEF330R$ 9,75R$ 12,011
000030,700000
-0.010,03R$ 0,03BBSER330
BBSEF335R$ 9,78R$ 11,521
000031,200000
000BBSER335
BBSEF317R$ 9,96R$ 11,031
000031,700000
000BBSER317
BBSEF319R$ 11,02R$ 11,020.94
000031,950000
000BBSER319
BBSEF324R$ 10,46R$ 10,460.95
12,95900032,450000
000BBSER324
BBSEF329R$ 9,88R$ 9,880.97
19,0360,991,97032,950000
000BBSER329
BBSEF355R$ 8,60R$ 9,551
000033,200000
000BBSER355
BBSEF334R$ 9,50R$ 9,500.94
000033,450000
000BBSER334
BBSEF339R$ 7,11R$ 8,811
000033,950000
-0.020,05R$ 0,05BBSER339
BBSEF365R$ 8,44R$ 8,571
000034,200,2000,100
-0.020,04R$ 0,04BBSER365
BBSEF344R$ 8,00R$ 8,321
000034,450000
000BBSER344
BBSEF3470R$ 8,081
000034,700,0700,040
-0.030,07R$ 0,07BBSER347
BBSEF349R$ 8,01R$ 8,010.94
4,02600034,950000
-0.020,04R$ 0,04BBSER349
BBSEF375R$ 7,91R$ 7,910.9
000035,200,2500,130
000BBSER375
BBSEF354R$ 7,45R$ 7,450.95
3,47200035,450,3500,180
000BBSER354
BBSEF357R$ 7,15R$ 7,150.97
-2,58900035,700000
-0.030,06R$ 0,06BBSER357
BBSEF359R$ 6,61R$ 6,851
000035,950000
-0.040,07R$ 0,07BBSER359
BBSEF385R$ 6,53R$ 6,601
-5,3621,212,41036,200000
-0.030,05R$ 0,05BBSER385
BBSEF364R$ 6,50R$ 6,500.93
000036,450000
-0.060,11R$ 0,11BBSER364
BBSEF367R$ 6,10R$ 6,111
44,5500036,700000
-0.030,05R$ 0,05BBSER367
BBSEF369R$ 6,19R$ 6,190.89
3,1670,250,50036,9500016,667
-0.040,07R$ 0,07BBSER369
BBSEF395R$ 5,49R$ 5,621
-1,6130,961,91037,200000
-0.040,06R$ 0,06BBSER395
BBSEF3740R$ 5,371
000037,450000
-0.050,07R$ 0,07BBSER374
BBSEF377R$ 5,20R$ 5,200.95
000037,700,6400,32-11,111
-0.050,08R$ 0,08BBSER377
BBSEF379R$ 5,25R$ 5,250.86
000037,950,3900,200
-0.060,09R$ 0,09BBSER379
BBSEF405R$ 4,90R$ 4,900.88
-2,000,200,40038,200,2900,14-9,091
-0.070,10R$ 0,10BBSER405
BBSEF384R$ 4,60R$ 4,600.89
33,33300038,450,300,090,2018,182
-0.080,13R$ 0,13BBSER384
BBSEF410R$ 4,30R$ 4,300.91
000038,700,200,030,120
-0.110,20R$ 0,20BBSER410
BBSEF389R$ 4,20R$ 4,200.86
000038,950,200,040,1216,667
-0.090,14R$ 0,14BBSER389
BBSEF392R$ 3,98R$ 3,980.85
-0,5000039,200,450,050,25-6,667
-0.10,14R$ 0,14BBSER392
BBSEF394R$ 3,60R$ 3,600.88
000039,4500,130,070
-0.120,18R$ 0,18BBSER394
BBSEF397R$ 3,22R$ 3,220.94
000039,70000-5,00
-0.130,19R$ 0,19BBSER397
BBSEF399R$ 2,86R$ 2,911
-4,6670,561,12039,950,380,050,2214,286
-0.150,24R$ 0,24BBSER399
BBSEF425R$ 2,76R$ 2,760.91
00,050,10040,2000,110,060
-0.170,29R$ 0,29BBSER425
BBSEF404R$ 2,78R$ 2,780.8
6,5130,110,21040,4500,030,02-6,667
-0.180,28R$ 0,28BBSER404
BBSEF407R$ 2,50R$ 2,500.8
-13,7930,080,15040,7000,170,0931,034
-0.220,38R$ 0,38BBSER407
BBSEF409R$ 2,51R$ 2,510.73
2,03300040,950,480,060,2719,444
-0.240,43R$ 0,43BBSER409
BBSEF435R$ 2,30R$ 2,300.71
01,052,09041,200,9300,47-9,259
-0.270,49R$ 0,49BBSER435
BBSEF414R$ 2,04R$ 2,040.7
-10,9170,240,48041,4500,420,212,174
-0.280,47R$ 0,47BBSER414
BBSEF417R$ 1,92R$ 1,920.66
-5,8820,140,28041,700001,852
-0.310,55R$ 0,55BBSER417
BBSEF419R$ 1,75R$ 1,750.64
-8,8542,0003,9941,950008,621
-0.350,63R$ 0,63BBSER419
BBSEF445R$ 1,47R$ 1,470.61
-10,3661,190,451,9242,2000012,121
-0.380,74R$ 0,74BBSER445
BBSEF424R$ 1,43R$ 1,430.57
-10,0630,300,60042,451,6000,806,667
-0.420,80R$ 0,80BBSER424
BBSEF427R$ 1,30R$ 1,300.54
-8,45100042,700000
-0.461,00R$ 1,00BBSER427
BBSEF429R$ 1,13R$ 1,130.51
-11,0240,070,13042,950008,163
-0.491,06R$ 1,06BBSER429
BBSEF455R$ 0,92R$ 0,920.47
-21,3681,060,821,2943,20000-19,847
-0.541,05R$ 1,05BBSER455
BBSEF434R$ 0,86R$ 0,860.44
-15,6860,130,25043,450000
-0.581,17R$ 1,17BBSER434
BBSEF437R$ 0,80R$ 0,800.41
-12,08800043,700004,478
-0.611,40R$ 1,40BBSER437
BBSEF439R$ 0,67R$ 0,670.37
-12,9870,250,50043,9500014,085
-0.641,62R$ 1,62BBSER439
BBSEF444R$ 0,51R$ 0,510.3
-10,5260,040,08044,4500012,791
-0.711,94R$ 1,94BBSER444
BBSEF449R$ 0,38R$ 0,380.24
-11,6280,6801,3644,95000-5,20
-0.762,37R$ 2,37BBSER449
BBSEF454R$ 0,31R$ 0,310.2
00,3300,6545,45000-26,048
-12,493R$ 2,47BBSER454
BBSEF459R$ 0,16R$ 0,160.13
-15,78900045,950000
-12,9840BBSER459
BBSEF464R$ 0,12R$ 0,120.1
-29,4120,110,050,1746,450000
-13,4760BBSER464
BBSEF469R$ 0,10R$ 0,100.08
-16,66700046,950000
-13,9680BBSER469
BBSEF474R$ 0,08R$ 0,080.07
00,030,05047,450000
-14,459R$ 4,30BBSER474