Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 41,67

    -0,40 arrow -0,951%

    • R$ 42,26

      Máxima

    • R$ 41,28

      Mínima

    • 6.788.200,00

      Volume

    • 05/08/26, 17:59:56

      Último Negócio

    • R$ 42,05

      Abertura

    • R$ 282,49

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 18,96%

      IV (1a)

    • 18,06%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEJ1150R$ 32,971
00008,930000
000BBSEV115
BBSEJ302R$ 11,80R$ 12,161
000030,280,090,010,050
-0.010,03R$ 0,03BBSEV302
BBSEJ3060R$ 11,771
000030,680,1100,060
-0.020,06R$ 0,06BBSEV306
BBSEJ3090R$ 11,531
000030,930000
000BBSEV309
BBSEJ38R$ 10,37R$ 11,281
000031,1800,010,010
-0.020,04R$ 0,04BBSEV38
BBSEJ316R$ 10,25R$ 10,801
000031,680000
000BBSEV316
BBSEJ319R$ 9,74R$ 10,551
000031,930000
000BBSEV319
BBSEJ321R$ 9,90R$ 10,311
000032,1800,010,010
-0.020,04R$ 0,04BBSEV321
BBSEJ326R$ 9,60R$ 9,821
-12,64800032,6800,010,010
-0.020,04R$ 0,04BBSEV326
BBSEJ355R$ 6,40R$ 9,581
000032,9300,010,010
-0.020,05R$ 0,05BBSEV355
BBSEJ3310R$ 9,331
000033,180000
000BBSEV331
BBSEJ336R$ 7,80R$ 8,851
000033,680,250,020,140
-0.040,10R$ 0,10BBSEV336
BBSEJ3390R$ 8,601
000033,930000
000BBSEV339
BBSEJ341R$ 8,06R$ 8,361
000034,180000
-0.050,15R$ 0,15BBSEV341
BBSEJ344R$ 7,55R$ 8,121
000034,430000
000BBSEV344
BBSEJ346R$ 7,70R$ 7,871
000034,680000
-0.070,20R$ 0,20BBSEV346
BBSEJ349R$ 6,37R$ 7,631
01,402,80034,930000
000BBSEV349
BBSEJ351R$ 4,86R$ 7,391
000035,180000
-0.070,18R$ 0,18BBSEV351
BBSEJ354R$ 6,90R$ 7,141
000035,430000
000BBSEV354
BBSEJ356R$ 6,97R$ 6,970.96
000035,680000
-0.060,12R$ 0,12BBSEV356
BBSEJ359R$ 6,35R$ 6,651
000035,930000
000BBSEV359
BBSEJ361R$ 5,70R$ 6,411
000036,18000-7,143
-0.060,13R$ 0,13BBSEV361
BBSEJ366R$ 5,95R$ 5,950.98
000036,681,2900,65-5,882
-0.070,16R$ 0,16BBSEV366
BBSEJ371R$ 5,36R$ 5,441
000037,180000
-0.090,21R$ 0,21BBSEV371
BBSEJ374R$ 4,90R$ 5,191
-6,3100037,430,5000,2514,286
-0.10,24R$ 0,24BBSEV374
BBSEJ376R$ 2,70R$ 4,951
000037,681,1200,56-4,00
-0.110,24R$ 0,24BBSEV376
BBSEJ379R$ 4,35R$ 4,711
00,400,80037,932,000,101,050
-0.150,42R$ 0,42BBSEV379
BBSEJ381R$ 4,59R$ 4,590.92
000038,1800,050,03-38,00
-0.130,31R$ 0,31BBSEV381
BBSEJ384R$ 3,40R$ 4,221
000038,430000
-0.160,43R$ 0,43BBSEV384
BBSEJ3860R$ 3,971
000038,6800014,286
-0.160,40R$ 0,40BBSEV386
BBSEJ389R$ 2,98R$ 3,731
000038,930,700,190,440
-0.210,66R$ 0,66BBSEV389
BBSEJ391R$ 3,20R$ 3,491
000039,180006,818
-0.190,47R$ 0,47BBSEV391
BBSEJ394R$ 3,04R$ 3,241
-15,55600039,430004,167
-0.20,50R$ 0,50BBSEV394
BBSEJ3960R$ 3,001
000039,680000
000BBSEV396
BBSEJ399R$ 3,00R$ 3,000.84
000039,930,8100,410
-0.260,83R$ 0,83BBSEV399
BBSEJ4010R$ 2,511
000040,180000
000BBSEV401
BBSEJ406R$ 2,63R$ 2,630.73
000040,681,400,550,98-34,615
-0.30,85R$ 0,85BBSEV406
BBSEJ4110R$ 1,541
000041,180000
000BBSEV411
BBSEJ414R$ 2,00R$ 2,000.67
-5,2130,050,10041,431,7000,853,409
-0.350,91R$ 0,91BBSEV414
BBSEJ416R$ 1,65R$ 1,650.67
000041,680000
000BBSEV416
BBSEJ419R$ 1,68R$ 1,680.62
-12,501,050,102,0041,930000
000BBSEV419
BBSEJ4210R$ 0,561
000042,180000
000BBSEV421
BBSEJ424R$ 1,44R$ 1,440.56
-6,49400042,430000
-0.451,50R$ 1,50BBSEV424
BBSEJ426R$ 1,20R$ 1,200.52
000042,680000
000BBSEV426
BBSEJ429R$ 1,08R$ 1,080.49
-16,92300042,930000
-10,1670BBSEV429
BBSEJ431R$ 1,18R$ 1,180.47
000043,180000
-10,4110BBSEV431
BBSEJ434R$ 0,98R$ 0,980.43
-10,9090,5301,0543,430000
-0.532,22R$ 2,22BBSEV434
BBSEJ436000
000043,680000
-10,8980BBSEV436
BBSEJ439R$ 0,93R$ 0,930.39
000043,9301,000,500
-0.572,60R$ 2,60BBSEV439
BBSEJ441R$ 0,68R$ 0,680.34
-20,0000044,180000
-0.553,36R$ 3,36BBSEV441
BBSEJ470R$ 0,67R$ 0,670.33
-9,4590,100,20044,430000
-0.524,65R$ 4,65BBSEV470
BBSEJ446R$ 0,52R$ 0,520.29
-16,12900044,680000
-11,8720BBSEV446
BBSEJ449R$ 0,50R$ 0,500.27
000044,930000
-12,1160BBSEV449
BBSEJ451000
000045,180000
-12,360BBSEV451
BBSEJ454R$ 0,50R$ 0,500.25
01,300,102,5045,430000
-12,6030BBSEV454
BBSEJ456R$ 0,38R$ 0,380.21
00,7001,4045,680000
-12,8470BBSEV456
BBSEJ461R$ 0,26R$ 0,260.16
-25,7140,1800,3546,180000
-13,3340BBSEV461
BBSEJ466R$ 0,45R$ 0,450.2
00,2300,4546,680000
-0.734,67R$ 4,67BBSEV466
BBSEJ471000
000047,180000
-14,3090BBSEV471
BBSEJ476000
000047,680000
-14,7960BBSEV476
BBSEJ481R$ 0,12R$ 0,120.08
000048,180000
-15,2830BBSEV481
BBSEJ486000
000048,680000
-15,770BBSEV486
BBSEJ491000
000049,180000
-16,2580BBSEV491
BBSEJ496000
000049,680000
-16,7450BBSEV496
BBSEJ536000
000053,680000
-110,6430BBSEV536
BBSEJ551000
000055,180000
-112,1050BBSEV551
BBSEJ556R$ 0,02R$ 0,020.01
000055,680000
-112,5920BBSEV556
BBSEJ611000
00,0300,0561,180000
-117,9520BBSEV611