Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 40,23

    -0,15 arrow -0,371%

    • R$ 40,49

      Máxima

    • R$ 40,11

      Mínima

    • 4.572.400,00

      Volume

    • 19/03/25, 17:57:11

      Último Negócio

    • R$ 40,37

      Abertura

    • R$ 184,12

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 18,68%

      IV (1a)

    • 16,87%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEE290R$ 15,50R$ 18,221
07,5015,00022,450,0100,010
00,01R$ 0,01BBSEQ290
BBSEE30R$ 14,21R$ 17,241
000023,450,0600,030
-0.010,06R$ 0,06BBSEQ30
BBSEE310R$ 15,00R$ 16,251
04,008,00024,450,4500,230
00,01R$ 0,01BBSEQ310
BBSEE307R$ 12,25R$ 12,331
2,6824,509,00028,450000
000BBSEQ307
BBSEE3320R$ 9,881
000030,950000
000BBSEQ332
BBSEE3370R$ 9,391
000031,450,5900,300
-0.020,04R$ 0,04BBSEQ337
BBSEE342R$ 8,92R$ 8,920.99
-1,9781,553,10031,950000
000BBSEQ342
BBSEE347R$ 8,37R$ 8,411
4,2341,412,82032,450000
-0.020,04R$ 0,04BBSEQ347
BBSEE352R$ 6,10R$ 7,921
000032,950,1500,080
-0.030,05R$ 0,05BBSEQ352
BBSEE357R$ 7,45R$ 7,450.99
46,94300033,451,0000,500
000BBSEQ357
BBSEE3620R$ 6,941
000033,950000
-0.030,06R$ 0,06BBSEQ362
BBSEE34R$ 6,84R$ 6,840.94
000034,200000
-0.030,04R$ 0,04BBSEQ34
BBSEE367R$ 6,11R$ 6,451
01,503,00034,45000-12,50
-0.040,07R$ 0,07BBSEQ367
BBSEE372R$ 6,11R$ 6,110.93
000034,950000
-0.050,10R$ 0,10BBSEQ372
BBSEE377R$ 5,15R$ 5,471
000035,450,3600,189,091
-0.070,12R$ 0,12BBSEQ377
BBSEE382R$ 5,00R$ 5,000.98
-3,28800035,950,3200,168,333
-0.070,13R$ 0,13BBSEQ382
BBSEE387R$ 3,18R$ 4,491
000036,450,5000,250
-0.090,17R$ 0,17BBSEQ387
BBSEE390R$ 4,09R$ 4,241
51,4810,501,00036,700,2000,10-14,286
-0.10,18R$ 0,18BBSEQ390
BBSEE392R$ 4,24R$ 4,240.88
000036,950,4500,23-15,00
-0.10,17R$ 0,17BBSEQ392
BBSEE397R$ 3,70R$ 3,700.88
-2,3750,901,79037,450,700,030,370
-0.130,22R$ 0,22BBSEQ397
BBSEE402R$ 2,90R$ 3,021
000037,950,4000,20-18,421
-0.170,31R$ 0,31BBSEQ402
BBSEE407R$ 2,94R$ 2,940.79
000038,450,500,050,2817,647
-0.210,40R$ 0,40BBSEQ407
BBSEE410R$ 2,75R$ 2,750.77
00,440,88038,700009,756
-0.230,45R$ 0,45BBSEQ410
BBSEE412R$ 2,42R$ 2,420.78
-8,67900038,9500,150,080
-0.240,46R$ 0,46BBSEQ412
BBSEE417R$ 2,05R$ 2,050.72
-7,6580,721,44039,450,7200,36-3,077
-0.30,63R$ 0,63BBSEQ417
BBSEE422R$ 1,80R$ 1,800.65
-3,7430,220,44039,955,1002,5510,00
-0.350,77R$ 0,77BBSEQ422
BBSEE427R$ 1,47R$ 1,470.59
-3,9220,180,35040,4500011,628
-0.410,96R$ 0,96BBSEQ427
BBSEE432R$ 1,18R$ 1,180.52
-5,601,050,601,5040,9500,600,3011,111
-0.471,20R$ 1,20BBSEQ432
BBSEE437R$ 0,99R$ 0,990.46
-2,9410,070,13041,45000-6,536
-0.541,43R$ 1,43BBSEQ437
BBSEE442R$ 0,77R$ 0,770.39
-6,0980,530,051,0041,9500010,759
-0.61,75R$ 1,75BBSEQ442
BBSEE447R$ 0,59R$ 0,590.33
-4,8390,200,39042,45000-3,687
-0.652,09R$ 2,09BBSEQ447
BBSEE452R$ 0,50R$ 0,500.28
4,1670,030,05042,950005,381
-0.732,35R$ 2,35BBSEQ452
BBSEE457R$ 0,35R$ 0,350.22
-7,8950,320,080,5743,450000
-0.752,83R$ 2,83BBSEQ457