Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 38,98

    -0,46 arrow -1,166%

    • R$ 39,54

      Máxima

    • R$ 38,64

      Mínima

    • 6.695.300,00

      Volume

    • 19/06/26, 18:39:46

      Último Negócio

    • R$ 39,40

      Abertura

    • R$ 260,66

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 23,46%

      IV (1a)

    • 17,45%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEF270W40R$ 12,011
000027,040000
000BBSER270W4
BBSEF275W40R$ 11,511
000027,540000
000BBSER275W4
BBSEF280W40R$ 11,011
000028,040000
000BBSER280W4
BBSEF285W40R$ 10,511
000028,540000
000BBSER285W4
BBSEF290W40R$ 10,011
000029,040000
000BBSER290W4
BBSEF295W40R$ 9,521
000029,540000
000BBSER295W4
BBSEF300W40R$ 9,021
000030,040000
000BBSER300W4
BBSEF305W40R$ 8,521
000030,540000
000BBSER305W4
BBSEF310W40R$ 8,021
000031,040000
000BBSER310W4
BBSEF315W40R$ 7,521
000031,540000
000BBSER315W4
BBSEF320W40R$ 7,021
000032,040000
-0.010,01R$ 0,01BBSER320W4
BBSEF322W40R$ 6,771
000032,290000
-0.010,01R$ 0,01BBSER322W4
BBSEF325W40R$ 6,521
000032,540,1200,060
-0.010,01R$ 0,01BBSER325W4
BBSEF327W40R$ 6,271
000032,790000
000BBSER327W4
BBSEF330W40R$ 6,031
000033,040000
000BBSER330W4
BBSEF332W40R$ 5,781
000033,290000
000BBSER332W4
BBSEF335W40R$ 5,531
000033,540000
-0.010,01R$ 0,01BBSER335W4
BBSEF337W40R$ 5,281
000033,790000
-0.040,05R$ 0,05BBSER337W4
BBSEF340W4R$ 5,23R$ 5,230.9
000034,040000
-0.010,01R$ 0,01BBSER340W4
BBSEF342W4R$ 3,95R$ 4,781
00,851,70034,290,0800,040
-0.080,15R$ 0,15BBSER342W4
BBSEF345W4R$ 4,37R$ 4,531
000034,540000
-0.040,04R$ 0,04BBSER345W4
BBSEF347W4R$ 4,95R$ 4,950.8
000034,790000
-0.010,01R$ 0,01BBSER347W4
BBSEF350W4R$ 4,80R$ 4,800.79
000035,040000
000BBSER350W4
BBSEF352W4R$ 4,47R$ 4,470.79
000035,290000
-0.050,05R$ 0,05BBSER352W4
BBSEF355W4R$ 1,16R$ 3,531
000035,540000
-0.030,02R$ 0,02BBSER355W4
BBSEF357W4R$ 3,87R$ 3,870.79
000035,79000-66,667
-0.030,02R$ 0,02BBSER357W4
BBSEF360W4R$ 2,99R$ 3,031
-18,7500036,040000
-0.090,10R$ 0,10BBSER360W4
BBSEF362W4R$ 2,90R$ 2,900.9
-16,18500036,290000
-0.090,10R$ 0,10BBSER362W4
BBSEF365W4R$ 0,95R$ 2,531
000036,54000-70,00
-0.050,03R$ 0,03BBSER365W4
BBSEF367W40R$ 2,281
000036,79000100,00
-0.080,06R$ 0,06BBSER367W4
BBSEF370W4R$ 2,14R$ 2,140.88
872,72700037,040000
-0.170,20R$ 0,20BBSER370W4
BBSEF372W4R$ 1,79R$ 1,790.99
103,40900037,2900028,571
-0.120,09R$ 0,09BBSER372W4
BBSEF375W4R$ 1,56R$ 1,560.95
-30,66700037,54000450,00
-0.140,11R$ 0,11BBSER375W4
BBSEF377W4R$ 1,25R$ 1,291
000037,7900085,714
-0.170,13R$ 0,13BBSER377W4
BBSEF380W4R$ 1,05R$ 1,050.95
-50,70400038,04000166,667
-0.210,16R$ 0,16BBSER380W4
BBSEF382W4R$ 1,54R$ 1,540.63
000038,290000
-0.260,21R$ 0,21BBSER382W4
BBSEF385W4R$ 0,72R$ 0,720.71
-39,49600038,54000163,636
-0.330,29R$ 0,29BBSER385W4
BBSEF387W4R$ 0,86R$ 0,860.57
000038,79000100,00
-0.410,40R$ 0,40BBSER387W4
BBSEF390W4R$ 0,46R$ 0,460.52
-43,210,030,05039,0400092,593
-0.480,52R$ 0,52BBSER390W4
BBSEF392W4R$ 0,44R$ 0,440.45
-51,6480,060,12039,29000122,222
-0.560,60R$ 0,60BBSER392W4
BBSEF395W4R$ 0,51R$ 0,510.41
00,030,06039,540000
-0.950,463R$ 0,35BBSER395W4
BBSEF400W4R$ 0,09R$ 0,090.17
-66,6670,030,05040,0400043,662
-0.861,02R$ 1,02BBSER400W4
BBSEF405W4R$ 0,12R$ 0,120.16
-36,84200040,540000
-11,4560BBSER405W4
BBSEF410W4R$ 0,10R$ 0,100.13
000041,0400,100,0556,429
-0.82,19R$ 2,19BBSER410W4
BBSEF415W4R$ 0,02R$ 0,020.04
-66,66700041,540000
-12,453R$ 1,89BBSER415W4