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
BBSEE290R$ 19,80R$ 19,841
9,2727,5015,00022,450,0100,010
00,01R$ 0,01BBSEQ290
BBSEE30R$ 17,50R$ 18,851
000023,450000
-0.010,06R$ 0,06BBSEQ30
BBSEE310R$ 17,96R$ 17,960.98
000024,450,0100,010
-0.010,02R$ 0,02BBSEQ310
BBSEE254R$ 17,10R$ 17,100.96
000025,450000
000BBSEQ254
BBSEE307R$ 14,15R$ 14,150.95
000028,450000
000BBSEQ307
BBSEE3040R$ 11,881
000030,450000
000BBSEQ304
BBSEE332R$ 9,72R$ 11,381
000030,950000
-0.010,02R$ 0,02BBSEQ332
BBSEE3370R$ 10,891
000031,450,5900,300
-0.010,02R$ 0,02BBSEQ337
BBSEE342R$ 10,50R$ 10,500.96
-1,134,509,00031,950000
-0.010,02R$ 0,02BBSEQ342
BBSEE347R$ 9,96R$ 9,960.97
-0,501,412,82032,450000
-0.030,06R$ 0,06BBSEQ347
BBSEE352R$ 8,60R$ 9,391
04,208,40032,950000
-0.030,07R$ 0,07BBSEQ352
BBSEE357R$ 9,15R$ 9,150.93
000033,450,1500,080
-0.010,02R$ 0,02BBSEQ357
BBSEE362R$ 8,27R$ 8,401
03,086,15033,950000
-0.010,01R$ 0,01BBSEQ362
BBSEE34R$ 8,04R$ 8,151
000034,200000
-0.010,02R$ 0,02BBSEQ34
BBSEE367R$ 8,10R$ 8,100.93
000034,450000
-0.010,01R$ 0,01BBSEQ367
BBSEE372R$ 7,59R$ 7,590.93
3,97300034,950000
-0.010,02R$ 0,02BBSEQ372
BBSEE35R$ 7,28R$ 7,280.94
-2,15100035,200,1500,080
-0.010,02R$ 0,02BBSEQ35
BBSEE377R$ 7,10R$ 7,100.92
-1,66200035,450,1200,060
-0.020,03R$ 0,03BBSEQ377
BBSEE382R$ 6,44R$ 6,440.98
-4,3093,036,05035,950,3200,1650,00
-0.020,03R$ 0,03BBSEQ382
BBSEE387R$ 5,91R$ 5,911
3,1412,785,56036,450,140,010,08100,00
-0.030,04R$ 0,04BBSEQ387
BBSEE390R$ 5,95R$ 5,950.89
02,254,50036,700,0700,040
-0.020,03R$ 0,03BBSEQ390
BBSEE392R$ 5,65R$ 5,650.9
8,6541,002,00036,950000
-0.030,03R$ 0,03BBSEQ392
BBSEE397R$ 5,10R$ 5,100.91
-3,4090,050,09037,4500,030,02-20,00
-0.030,04R$ 0,04BBSEQ397
BBSEE402R$ 4,70R$ 4,700.87
-2,0831,753,50037,950,070,040,06-16,667
-0.040,05R$ 0,05BBSEQ402
BBSEE407R$ 4,22R$ 4,220.86
-1,860,010,02038,450,180,040,110
-0.050,06R$ 0,06BBSEQ407
BBSEE410R$ 3,60R$ 3,671
01,503,00038,700,790,050,4214,286
-0.070,08R$ 0,08BBSEQ410
BBSEE412R$ 3,89R$ 3,890.81
01,212,42038,950,140,050,1014,286
-0.070,08R$ 0,08BBSEQ412
BBSEE39R$ 2,40R$ 3,171
000039,2000,060,030
-0.070,07R$ 0,07BBSEQ39
BBSEE417R$ 3,00R$ 3,000.92
01,252,50039,450,140,070,11-18,182
-0.090,09R$ 0,09BBSEQ417
BBSEE422R$ 2,44R$ 2,440.97
12,4422,000,443,5539,950,420,100,26-15,385
-0.110,11R$ 0,11BBSEQ422
BBSEE40R$ 2,35R$ 2,350.85
6,8181,600,392,8040,200,500,090,30-7,692
-0.120,12R$ 0,12BBSEQ40
BBSEE427R$ 2,00R$ 2,000.9
-18,6991,811,002,6240,450,360,100,2325,00
-0.170,20R$ 0,20BBSEQ427
BBSEE406R$ 2,18R$ 2,180.73
000040,7000,020,0110,526
-0.190,21R$ 0,21BBSEQ406
BBSEE432R$ 1,85R$ 1,850.73
-7,961,641,252,0240,950,5900,304,762
-0.210,22R$ 0,22BBSEQ432
BBSEE437R$ 1,50R$ 1,500.66
-6,8321,150,691,6041,450,3200,163,226
-0.290,32R$ 0,32BBSEQ437
BBSEE442R$ 1,06R$ 1,060.59
-13,8211,130,751,5041,951,2500,634,878
-0.380,43R$ 0,43BBSEQ442
BBSEE447R$ 0,75R$ 0,750.5
-18,4781,030,211,8442,4500015,789
-0.510,66R$ 0,66BBSEQ447
BBSEE452R$ 0,51R$ 0,510.39
-19,0480,390,010,7642,9500013,924
-0.640,90R$ 0,90BBSEQ452
BBSEE457R$ 0,35R$ 0,350.3
-14,6340,080,15043,4500011,009
-0.791,21R$ 1,21BBSEQ457
BBSEE439R$ 0,20R$ 0,200.2
-20,000,170,050,2843,954,1402,07-6,211
-0.871,646R$ 1,51BBSEQ439
BBSEE444R$ 0,13R$ 0,130.14
-7,1430,110,040,1844,450000
-12,0540BBSEQ444
BBSEE449R$ 0,07R$ 0,070.09
-12,500,0500,1044,950000
-12,5520BBSEQ449
BBSEE454R$ 0,04R$ 0,040.05
-33,33300045,450000
-13,050BBSEQ454
BBSEE464R$ 0,02R$ 0,020.03
00,0400,0846,450000
-14,0450BBSEQ464