Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 32,32

    0,17 arrow +0,529%

    • R$ 32,48

      Máxima

    • R$ 32,16

      Mínima

    • 3.584.400,00

      Volume

    • 16/09/25, 20:59:38

      Último Negócio

    • R$ 32,17

      Abertura

    • R$ 115,94

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,44%

      IV (1a)

    • 16,92%

      EWMA (1a)

    • 0,46

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEK1800R$ 14,751
000018,010000
000BBSEW180
BBSEK235R$ 9,19R$ 9,391
000023,510000
000BBSEW235
BBSEK2370R$ 9,141
000023,760000
000BBSEW237
BBSEK2420R$ 8,651
000024,260000
000BBSEW242
BBSEK2470R$ 8,171
000024,760000
000BBSEW247
BBSEK272R$ 8,65R$ 8,650.84
000025,260000
000BBSEW272
BBSEK2550R$ 7,431
000025,510000
000BBSEW255
BBSEK2770R$ 7,191
000025,760000
-0.020,03R$ 0,03BBSEW277
BBSEK260R$ 6,951
000026,010000
-0.020,03R$ 0,03BBSEW26
BBSEK2820R$ 6,701
000026,260000
-0.020,02R$ 0,02BBSEW282
BBSEK2870R$ 6,211
000026,760000
-0.030,04R$ 0,04BBSEW287
BBSEK2920R$ 5,731
000027,260000
-0.030,05R$ 0,05BBSEW292
BBSEK2970R$ 5,241
000027,76000-28,571
-0.040,05R$ 0,05BBSEW297
BBSEK299R$ 4,98R$ 5,001
000028,010,150,020,09-28,571
-0.040,05R$ 0,05BBSEW299
BBSEK302R$ 4,45R$ 4,751
000028,260,100,010,06-25,00
-0.050,06R$ 0,06BBSEW302
BBSEK307R$ 4,13R$ 4,261
000028,76000-33,333
-0.060,08R$ 0,08BBSEW307
BBSEK290R$ 6,87R$ 6,870.7
000029,010,1500,08-23,077
-0.070,10R$ 0,10BBSEW290
BBSEK3120R$ 3,781
000029,26000-31,25
-0.080,11R$ 0,11BBSEW312
BBSEK295R$ 6,50R$ 6,500.69
000029,510,1500,08-31,579
-0.090,13R$ 0,13BBSEW295
BBSEK317R$ 3,28R$ 3,291
000029,76000-28,571
-0.110,15R$ 0,15BBSEW317
BBSEK3000R$ 3,041
000030,010,2000,10-25,00
-0.120,18R$ 0,18BBSEW300
BBSEK322R$ 2,55R$ 2,801
000030,260,3000,15-20,00
-0.140,20R$ 0,20BBSEW322
BBSEK3240R$ 2,561
000030,510,2600,13-23,333
-0.150,23R$ 0,23BBSEW324
BBSEK327R$ 2,67R$ 2,670.8
000030,760,350,230,29-17,143
-0.180,29R$ 0,29BBSEW327
BBSEK310R$ 2,50R$ 2,500.77
000031,011,0000,50-16,667
-0.180,25R$ 0,25BBSEW310
BBSEK3320R$ 1,821
00,030,05031,260,390,240,32-21,739
-0.230,36R$ 0,36BBSEW332
BBSEK315R$ 1,93R$ 1,930.76
000031,510,6000,300
-0.270,51R$ 0,51BBSEW315
BBSEK337R$ 1,99R$ 1,990.69
13,71400031,760,610,250,43-13,793
-0.290,50R$ 0,50BBSEW337
BBSEK339R$ 1,59R$ 1,590.69
000032,010,6900,35-6,154
-0.330,61R$ 0,61BBSEW339
BBSEK342R$ 1,58R$ 1,580.64
10,490,631,26032,2600,120,06-17,105
-0.350,63R$ 0,63BBSEW342
BBSEK344R$ 1,37R$ 1,370.61
00,501,00032,5100,160,080
-0.40,93R$ 0,93BBSEW344
BBSEK347R$ 1,32R$ 1,320.57
14,7831,0002,0032,761,270,480,880
-0.430,99R$ 0,99BBSEW347
BBSEK349R$ 1,04R$ 1,040.53
000033,011,5000,75-5,941
-0.470,95R$ 0,95BBSEW349
BBSEK352R$ 1,04R$ 1,040.5
13,04300033,26000-12,195
-0.51,08R$ 1,08BBSEW352
BBSEK335R$ 0,90R$ 0,900.46
000033,51000-2,439
-0.541,20R$ 1,20BBSEW335
BBSEK380R$ 0,81R$ 0,810.43
68,750,720,301,1433,7601,030,52-12,418
-0.581,34R$ 1,34BBSEW380
BBSEK340R$ 0,90R$ 0,900.41
000034,01000-27,50
-0.691,16R$ 1,16BBSEW340
BBSEK362R$ 0,60R$ 0,600.35
-14,2860,070,13034,2601,350,6822,222
-0.661,65R$ 1,65BBSEW362
BBSEK364R$ 0,24R$ 0,240.24
00,140,28034,5100,470,240
-0.721,69R$ 1,69BBSEW364
BBSEK367R$ 0,40R$ 0,400.28
00,030,05034,760000
-0.791,80R$ 1,80BBSEW367
BBSEK350R$ 0,30R$ 0,300.23
000035,010000
-0.792,07R$ 2,07BBSEW350
BBSEK372R$ 0,35R$ 0,350.24
9,3750,320,130,5035,260000
-12,0780BBSEW372
BBSEK355R$ 0,26R$ 0,260.19
00,2400,4835,510000
-0.782,65R$ 2,65BBSEW355
BBSEK377R$ 0,26R$ 0,260.19
-43,4780,2900,5835,760000
-0.56,708R$ 2,20BBSEW377
BBSEK382R$ 0,18R$ 0,180.14
000036,260000
-13,053R$ 2,07BBSEW382
BBSEK387R$ 0,16R$ 0,160.12
000036,760000
-13,5410BBSEW387
BBSEK392R$ 0,11R$ 0,110.09
00,0600,1237,260000
-0.984,042R$ 3,48BBSEW392
BBSEK394R$ 0,09R$ 0,090.08
00,010,01037,510000
-14,273R$ 4,11BBSEW394
BBSEK397000
00,010,02037,760000
-0.934,60R$ 4,60BBSEW397
BBSEK402R$ 0,08R$ 0,080.06
000038,260000
-0.935,10R$ 5,10BBSEW402
BBSEK407R$ 0,04R$ 0,040.04
00,010,01038,760000
-15,4920BBSEW407
BBSEK412R$ 0,08R$ 0,080.06
000039,260000
-15,980BBSEW412
BBSEK417R$ 0,04R$ 0,040.03
000039,760000
-16,4680BBSEW417
BBSEK40000
000040,260000
-16,9550BBSEW40