Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 34,37

    -0,29 arrow -0,837%

    • R$ 34,67

      Máxima

    • R$ 33,96

      Mínima

    • 7.178.100,00

      Volume

    • 20/03/26, 18:39:58

      Último Negócio

    • R$ 34,60

      Abertura

    • R$ 245,01

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,94%

      IV (1a)

    • 18,21%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEF1000R$ 24,641
000010,040000
000BBSER100
BBSEF1220R$ 22,461
000012,290000
000BBSER122
BBSEF1650R$ 18,341
07,2514,50016,540000
00,01R$ 0,01BBSER165
BBSEF228R$ 14,20R$ 14,711
06,7513,50020,290000
000BBSER228
BBSEF2070R$ 14,221
000020,790000
000BBSER207
BBSEF2500R$ 10,111
000025,040000
000BBSER250
BBSEF3030R$ 7,441
000027,790000
000BBSER303
BBSEF2870R$ 6,471
000028,790000
000BBSER287
BBSEF3180R$ 5,991
000029,290,200,010,110
-0.080,19R$ 0,19BBSER318
BBSEF3210R$ 5,751
000029,540,3000,150
-0.050,08R$ 0,08BBSER321
BBSEF3230R$ 5,501
000029,790,3000,150
000BBSER323
BBSEF3260R$ 5,261
000030,040000
-0.060,11R$ 0,11BBSER326
BBSEF3280R$ 5,021
000030,290,3000,150
-0.080,14R$ 0,14BBSER328
BBSEF331R$ 3,70R$ 4,781
000030,540,3100,160
-0.080,15R$ 0,15BBSER331
BBSEF333R$ 3,60R$ 4,531
000030,790,4000,200
-0.160,48R$ 0,48BBSER333
BBSEF3360R$ 4,291
000031,040,8900,450
-0.080,12R$ 0,12BBSER336
BBSEF338R$ 4,19R$ 4,190.91
-3,67800031,290000
-0.140,30R$ 0,30BBSER338
BBSEF341R$ 0,01R$ 3,811
000031,540000
-0.140,30R$ 0,30BBSER341
BBSEF343R$ 3,90R$ 3,900.84
000031,790,3900,20-34,091
-0.140,29R$ 0,29BBSER343
BBSEF346R$ 2,80R$ 3,321
000032,040000
-0.140,25R$ 0,25BBSER346
BBSEF348R$ 4,30R$ 4,300.72
000032,290000
-0.160,30R$ 0,30BBSER348
BBSEF351R$ 2,45R$ 2,841
00,250,50032,540,950,050,500
-0.180,35R$ 0,35BBSER351
BBSEF3530R$ 2,601
000032,790,7900,4020,513
-0.210,47R$ 0,47BBSER353
BBSEF356R$ 2,45R$ 2,450.9
00,130,25033,040000
-0.230,50R$ 0,50BBSER356
BBSEF358R$ 2,30R$ 2,300.84
000033,290,7200,360
-0.230,44R$ 0,44BBSER358
BBSEF361R$ 2,80R$ 2,800.69
000033,540000
-0.240,44R$ 0,44BBSER361
BBSEF363R$ 2,17R$ 2,170.72
000033,790,9000,4532,075
-0.30,70R$ 0,70BBSER363
BBSEF366R$ 2,16R$ 2,160.68
000034,040008,861
-0.330,86R$ 0,86BBSER366
BBSEF368R$ 1,93R$ 1,930.66
00,791,58034,290000
-0.330,63R$ 0,63BBSER368
BBSEF371R$ 1,70R$ 1,700.63
-15,0000034,540000
-0.360,71R$ 0,71BBSER371
BBSEF373R$ 1,86R$ 1,860.59
00,010,01034,790000
-0.390,80R$ 0,80BBSER373
BBSEF376R$ 1,40R$ 1,400.57
000035,041,8000,900
-0.430,94R$ 0,94BBSER376
BBSEF378R$ 1,70R$ 1,700.54
000035,290000
000BBSER378
BBSEF381R$ 1,78R$ 1,780.52
000035,540000
-10,0690BBSER381
BBSEF440R$ 1,00R$ 1,000.47
01,430,502,3535,7900,100,050
-0.521,53R$ 1,53BBSER440
BBSEF386R$ 1,40R$ 1,400.47
000036,040000
-10,5540BBSER386
BBSEF431R$ 1,50R$ 1,500.46
01,0002,0036,290000
-0.571,78R$ 1,78BBSER431
BBSEF391R$ 1,07R$ 1,070.41
01,8803,7536,540000
-11,0380BBSER391
BBSEF393R$ 0,85R$ 0,850.38
00,4300,8536,790000
-0.661,90R$ 1,90BBSER393
BBSEF370R$ 0,71R$ 0,710.34
-7,7920,160,31037,040000
-11,5230BBSER370
BBSEF375R$ 0,50R$ 0,500.28
000037,540000
-12,0070BBSER375
BBSEF377000
000037,790000
-12,2490BBSER377
BBSEF382000
000038,290000
-12,7340BBSER382
BBSEF392000
000039,290000
-13,7030BBSER392
BBSEF402000
000040,290000
-14,6720BBSER402
BBSEF412000
000041,290000
-15,6410BBSER412
BBSEF430000
000043,040000
-17,3370BBSER430
BBSEF462000
000046,290000
-110,4860BBSER462
BBSEF475000
000047,540000
-111,6970BBSER475