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
BBSEE1260R$ 21,931
000012,680000
000BBSEQ126
BBSEE1310R$ 21,441
000013,180000
000BBSEQ131
BBSEE1560R$ 18,991
000015,680000
000BBSEQ156
BBSEE1760R$ 17,021
000017,680000
000BBSEQ176
BBSEE2190R$ 12,851
000021,930000
000BBSEQ219
BBSEE2210R$ 12,611
000022,180000
000BBSEQ221
BBSEE224R$ 12,47R$ 12,470.97
-2,57800022,430000
000BBSEQ224
BBSEE2290R$ 11,871
000022,930000
000BBSEQ229
BBSEE2460R$ 10,161
000024,680000
000BBSEQ246
BBSEE2510R$ 9,671
000025,180000
000BBSEQ251
BBSEE256R$ 9,20R$ 9,200.99
-3,76600025,680000
000BBSEQ256
BBSEE2610R$ 8,691
000026,180000
000BBSEQ261
BBSEE2660R$ 8,191
000026,680000
000BBSEQ266
BBSEE2710R$ 7,701
000027,180000
000BBSEQ271
BBSEE2740R$ 7,461
000027,430000
000BBSEQ274
BBSEE2760R$ 7,211
000027,680000
000BBSEQ276
BBSEE2790R$ 6,971
000027,930000
000BBSEQ279
BBSEE307R$ 7,16R$ 7,160.88
000028,180,3000,150
-0.020,03R$ 0,03BBSEQ307
BBSEE2840R$ 6,481
000028,430000
000BBSEQ284
BBSEE2860R$ 6,231
000028,680000
000BBSEQ286
BBSEE2890R$ 5,991
000028,930000
000BBSEQ289
BBSEE2910R$ 5,741
000029,180000
000BBSEQ291
BBSEE2940R$ 5,501
000029,430000
000BBSEQ294
BBSEE296R$ 5,59R$ 5,590.88
000029,680000
000BBSEQ296
BBSEE299R$ 5,46R$ 5,460.85
000029,930000
000BBSEQ299
BBSEE301R$ 5,43R$ 5,430.82
000030,180,3000,15-10,00
-0.060,09R$ 0,09BBSEQ301
BBSEE304R$ 4,90R$ 4,900.86
000030,430000
-0.060,09R$ 0,09BBSEQ304
BBSEE3060R$ 4,271
000030,680,1500,080
000BBSEQ306
BBSEE335R$ 4,14R$ 4,140.92
000030,930,200,030,120
-0.070,10R$ 0,10BBSEQ335
BBSEE380R$ 3,86R$ 3,860.93
-14,60200031,180,3000,1518,182
-0.090,13R$ 0,13BBSEQ380
BBSEE314R$ 3,68R$ 3,680.9
-1,07500031,430,3200,16-45,00
-0.080,11R$ 0,11BBSEQ314
BBSEE316R$ 3,90R$ 3,900.79
000031,681,1300,5643,75
-0.130,23R$ 0,23BBSEQ316
BBSEE345R$ 3,22R$ 3,220.88
00,010,01031,930,380,100,248,696
-0.150,25R$ 0,25BBSEQ345
BBSEE3210R$ 2,801
000032,180,450,040,2538,889
-0.150,25R$ 0,25BBSEQ321
BBSEE350R$ 2,75R$ 2,750.86
000032,431,000,030,5239,13
-0.180,32R$ 0,32BBSEQ350
BBSEE326R$ 2,67R$ 2,670.8
000032,680,5500,2832,258
-0.210,41R$ 0,41BBSEQ326
BBSEE355R$ 2,38R$ 2,380.8
-20,40100032,930,630,110,3731,429
-0.240,46R$ 0,46BBSEQ355
BBSEE331R$ 2,19R$ 2,190.77
-16,41200033,1800,100,0520,00
-0.250,48R$ 0,48BBSEQ331
BBSEE360R$ 1,90R$ 1,900.77
-18,8030,901,80033,430,800,200,5050,00
-0.290,60R$ 0,60BBSEQ360
BBSEE336R$ 1,96R$ 1,960.69
3,15800033,680,8000,4035,849
-0.320,72R$ 0,72BBSEQ336
BBSEE365R$ 1,55R$ 1,550.69
-10,4050,240,47033,931,000,150,5756,00
-0.350,78R$ 0,78BBSEQ365
BBSEE367R$ 1,34R$ 1,340.66
-16,251,0402,0834,1800050,877
-0.380,86R$ 0,86BBSEQ367
BBSEE370R$ 1,22R$ 1,220.62
-16,4381,5003,0034,4300,050,0332,432
-0.410,98R$ 0,98BBSEQ370
BBSEE372R$ 1,23R$ 1,230.57
-8,20900034,6800020,879
-0.441,10R$ 1,10BBSEQ372
BBSEE375R$ 1,01R$ 1,010.53
-11,40400034,9300037,079
-0.471,22R$ 1,22BBSEQ375
BBSEE351R$ 0,90R$ 0,900.49
-13,46200035,1800026,263
-0.51,25R$ 1,25BBSEQ351
BBSEE354R$ 0,80R$ 0,800.45
-25,23400035,4300015,873
-0.531,46R$ 1,46BBSEQ354
BBSEE382R$ 0,74R$ 0,740.42
-26,000,700,101,3035,680000
-0.61,24R$ 1,24BBSEQ382
BBSEE385R$ 0,64R$ 0,640.38
-25,5810,590,131,0535,930000
-0.681,25R$ 1,25BBSEQ385
BBSEE361R$ 0,54R$ 0,540.34
-28,94700036,1800039,716
-0.611,97R$ 1,97BBSEQ361
BBSEE364R$ 0,47R$ 0,470.31
-18,9660,170,34036,433,2301,6263,158
-0.642,17R$ 2,17BBSEQ364
BBSEE392R$ 0,49R$ 0,490.3
00,580,250,9136,680000
-0.821,77R$ 1,77BBSEQ392
BBSEE369R$ 0,38R$ 0,380.25
-17,3910,3300,6536,930000
-11,8620BBSEQ369
BBSEE371R$ 0,35R$ 0,350.23
-2,77800037,180000
-0.922,16R$ 2,16BBSEQ371
BBSEE374R$ 0,31R$ 0,310.21
3,33300037,430000
-12,352R$ 2,35BBSEQ374
BBSEE376R$ 0,49R$ 0,490.25
01,2002,4037,680000
-12,5980BBSEQ376
BBSEE379R$ 0,22R$ 0,220.16
-26,6670,080,15037,930000
-12,8430BBSEQ379
BBSEE381R$ 0,27R$ 0,270.17
000038,180000
-13,088R$ 2,83BBSEQ381
BBSEE384R$ 0,27R$ 0,270.17
000038,430000
-13,3330BBSEQ384
BBSEE386R$ 0,14R$ 0,140.11
-30,0000038,680000
-13,5790BBSEQ386
BBSEE389R$ 0,08R$ 0,080.07
000038,930000
-13,824R$ 3,60BBSEQ389
BBSEE391R$ 0,10R$ 0,100.08
-28,57100039,180000
-14,0690BBSEQ391
BBSEE394000
000039,430000
-0.984,33R$ 3,97BBSEQ394
BBSEE396R$ 0,09R$ 0,090.07
-18,18200039,680000
-14,56R$ 4,14BBSEQ396
BBSEE401000
000040,180000
-15,050BBSEQ401
BBSEE406000
000040,680000
-0.657,464R$ 5,13BBSEQ406
BBSEE411000
000041,180000
-16,031R$ 5,35BBSEQ411
BBSEE416000
000041,680000
-16,5220BBSEQ416
BBSEE421R$ 0,03R$ 0,030.03
-40,0000042,180000
-17,0130BBSEQ421
BBSEE426000
000042,680000
-17,5030BBSEQ426
BBSEE431000
000043,180000
-17,9940BBSEQ431
BBSEE436000
000043,680000
-18,4840BBSEQ436
BBSEE464000
000046,430000
-111,1820BBSEQ464
BBSEE469000
000046,930000
-111,6730BBSEQ469
BBSEE474000
000047,430000
-112,1630BBSEQ474
BBSEE545R$ 0,01R$ 0,010.01
000051,930000
-116,5780BBSEQ545
BBSEE524000
000052,430000
-117,0690BBSEQ524
BBSEE574000
000057,430000
-121,9740BBSEQ574
BBSEE674000
000067,430000
-131,7850BBSEQ674