Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BBSE3

BBSE3 BBSEGURIDADEON

    • R$ 33,43

    -0,27 arrow -0,801%

    • R$ 34,08

      Máxima

    • R$ 33,38

      Mínima

    • 6.223.000,00

      Volume

    • 01/08/25, 18:39:57

      Último Negócio

    • R$ 33,94

      Abertura

    • R$ 209,42

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 22,83%

      IV (1a)

    • 18,19%

      EWMA (1a)

    • 0,45

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBSEI230R$ 12,14R$ 12,140.86
000023,050,0200,010
000BBSEU230
BBSEI260R$ 8,56R$ 8,560.86
000026,050000
000BBSEU260
BBSEI263R$ 9,69R$ 9,690.79
000026,300000
000BBSEU263
BBSEI2650R$ 7,341
000026,550000
000BBSEU265
BBSEI268R$ 9,64R$ 9,640.77
000026,8000,010,010
000BBSEU268
BBSEI273R$ 10,26R$ 10,260.75
000027,3000,010,010
000BBSEU273
BBSEI2780R$ 6,111
000027,800,6000,300
-0.020,02R$ 0,02BBSEU278
BBSEI283R$ 9,29R$ 9,290.73
000028,3000,030,02-25,00
-0.020,03R$ 0,03BBSEU283
BBSEI2880R$ 5,131
000028,800,0600,030
-0.040,05R$ 0,05BBSEU288
BBSEI2930R$ 4,641
000029,300000
-0.050,07R$ 0,07BBSEU293
BBSEI295R$ 4,73R$ 4,730.86
000029,550,1200,0640,00
-0.050,07R$ 0,07BBSEU295
BBSEI298R$ 6,37R$ 6,370.72
000029,800000
-0.060,08R$ 0,08BBSEU298
BBSEI303R$ 3,96R$ 3,960.86
000030,300,3100,16-9,091
-0.080,10R$ 0,10BBSEU303
BBSEI308R$ 3,68R$ 3,680.8
000030,800,250,110,187,143
-0.110,15R$ 0,15BBSEU308
BBSEI313R$ 3,05R$ 3,050.81
000031,300,300,050,1815,789
-0.150,22R$ 0,22BBSEU313
BBSEI318R$ 2,88R$ 2,880.73
1,05300031,800,800,120,4620,00
-0.190,30R$ 0,30BBSEU318
BBSEI323R$ 2,10R$ 2,100.75
01,042,08032,3000,210,11-10,811
-0.230,33R$ 0,33BBSEU323
BBSEI325R$ 2,09R$ 2,090.7
1,95100032,5500,050,030
-0.270,43R$ 0,43BBSEU325
BBSEI328R$ 1,91R$ 1,910.67
-5,44600032,800,710,380,541,961
-0.30,52R$ 0,52BBSEU328
BBSEI330R$ 1,74R$ 1,740.64
2,35300033,050,830,300,5611,111
-0.340,60R$ 0,60BBSEU330
BBSEI333R$ 1,57R$ 1,570.61
-0,6330,420,84033,30000-10,769
-0.360,58R$ 0,58BBSEU333
BBSEI335R$ 1,34R$ 1,340.58
-6,2940,250,50033,551,220,400,814,054
-0.410,77R$ 0,77BBSEU335
BBSEI361R$ 1,26R$ 1,260.55
0,800,350,70033,8000,400,204,819
-0.450,87R$ 0,87BBSEU361
BBSEI340R$ 1,07R$ 1,070.51
-6,9570,230,46034,0500,300,15-4,396
-0.490,87R$ 0,87BBSEU340
BBSEI343R$ 1,05R$ 1,050.48
6,0610,850,201,5034,300002,941
-0.531,05R$ 1,05BBSEU343
BBSEI368R$ 0,97R$ 0,970.45
4,3010,340,67034,5500,180,096,723
-0.571,27R$ 1,27BBSEU368
BBSEI348R$ 0,79R$ 0,790.41
00,350,70034,802,860,401,633,788
-0.611,37R$ 1,37BBSEU348
BBSEI350R$ 0,67R$ 0,670.37
-5,6340,810,501,1235,050006,849
-0.651,56R$ 1,56BBSEU350
BBSEI353R$ 0,66R$ 0,660.35
10,000,130,25035,3000,950,488,974
-0.691,70R$ 1,70BBSEU353
BBSEI355R$ 0,48R$ 0,480.3
-11,1110,800,351,2535,5500014,545
-0.721,89R$ 1,89BBSEU355
BBSEI358R$ 0,47R$ 0,470.28
2,1740,620,250,9835,8000,200,108,421
-0.762,06R$ 2,06BBSEU358
BBSEI360R$ 0,44R$ 0,440.26
4,7620,480,350,6036,0500,500,252,315
-0.812,21R$ 2,21BBSEU360
BBSEI363R$ 0,31R$ 0,310.22
-13,8890,360,220,5036,30000-5,907
-0.962,259R$ 2,23BBSEU363
BBSEI365R$ 0,31R$ 0,310.21
3,3330,120,24036,552,820,401,61-9,259
-0.992,489R$ 2,45BBSEU365
BBSEI36R$ 0,27R$ 0,270.18
00,2000,4036,8000,200,10-3,623
-0.56,90R$ 2,66BBSEU36
BBSEI373R$ 0,20R$ 0,200.14
11,1110,040,07037,3000,110,06-10,726
-0.913,315R$ 2,83BBSEU373
BBSEI375R$ 0,18R$ 0,180.13
00,060,11037,55000-5,714
-13,467R$ 3,30BBSEU375
BBSEI378R$ 0,14R$ 0,140.11
00,4000,8037,80000-3,825
-13,713R$ 3,52BBSEU378
BBSEI38R$ 0,11R$ 0,110.09
-15,3850,020,04038,050001,028
-0.94,084R$ 3,93BBSEU38
BBSEI383R$ 0,09R$ 0,090.08
00,040,07038,300000
-0.567,468R$ 3,89BBSEU383
BBSEI388R$ 0,08R$ 0,080.07
-11,1110,030,06038,80000-3,974
-14,695R$ 4,35BBSEU388
BBSEI390R$ 0,07R$ 0,070.06
-12,500,180,050,3039,050000
-14,941R$ 4,59BBSEU390
BBSEI393R$ 0,07R$ 0,070.06
00,180,050,3039,300000
-15,187R$ 4,90BBSEU393
BBSEI398R$ 0,05R$ 0,050.04
00,020,03039,800000,753
-15,678R$ 5,35BBSEU398
BBSEI400R$ 0,05R$ 0,050.04
25,000,010,02040,056,7903,402,646
-15,924R$ 5,82BBSEU400
BBSEI403R$ 0,05R$ 0,050.04
00,020,03040,300001,188
-0.986,192R$ 5,96BBSEU403
BBSEI408R$ 0,03R$ 0,030.03
000040,800000
-16,6610BBSEU408
BBSEI410R$ 0,04R$ 0,040.03
000041,050000
-0.87,601R$ 4,89BBSEU410
BBSEI413R$ 0,07R$ 0,070.05
000041,300000
-0.659,362R$ 5,69BBSEU413
BBSEI418R$ 0,01R$ 0,010.01
000041,800000
-17,6430BBSEU418
BBSEI420R$ 0,04R$ 0,040.03
00,2500,5042,050000
-17,8890BBSEU420
BBSEI423R$ 0,05R$ 0,050.03
00,0500,1042,300000
-0.878,507R$ 7,68BBSEU423
BBSEI428000
00,4800,9542,800000
-18,6260BBSEU428
BBSEI430000
000043,050000
-18,8720BBSEU430
BBSEI433000
000043,300000
-19,1170BBSEU433
BBSEI435000
000043,550000
-19,3630BBSEU435
BBSEI438000
000043,800000
-19,6090BBSEU438
BBSEI440R$ 0,03R$ 0,030.02
00,2700,5344,050000
-0.999,868R$ 7,73BBSEU440