BBSE3 BBSEGURIDADEON
- R$ 34,37
-0,29
-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
- R$ 34,67
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
- 27/03/2026 - 5 dias02/04/2026 - 9 dias10/04/2026 - 14 dias17/04/2026 - 19 dias24/04/2026 - 23 dias30/04/2026 - 27 dias15/05/2026 - 37 dias19/06/2026 - 61 dias17/07/2026 - 81 dias21/08/2026 - 106 dias18/09/2026 - 125 dias16/10/2026 - 144 dias19/11/2026 - 167 dias18/12/2026 - 188 dias15/01/2027 - 204 dias19/02/2027 - 229 dias20/08/2027 - 356 dias15/10/2027 - 394 dias19/11/2027 - 417 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBSEI252 | R$ 12,36 | R$ 13,11 | 1 | 0 | 0 | 0 | 0 | 22,68 | 0 | 0,01 | 0,01 | 0 | -0.01 | 0,02 | R$ 0,02 | BBSEU252 | ||
| BBSEI251 | 0 | R$ 10,76 | 1 | 0 | 0 | 0 | 0 | 25,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU251 | ||
| BBSEI254 | 0 | R$ 10,53 | 1 | 0 | 0 | 0 | 0 | 25,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU254 | ||
| BBSEI256 | 0 | R$ 10,29 | 1 | 0 | 0 | 0 | 0 | 25,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU256 | ||
| BBSEI259 | 0 | R$ 10,06 | 1 | 0 | 0 | 0 | 0 | 25,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU259 | ||
| BBSEI261 | 0 | R$ 9,82 | 1 | 0 | 0 | 0 | 0 | 26,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU261 | ||
| BBSEI264 | 0 | R$ 9,59 | 1 | 0 | 0 | 0 | 0 | 26,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU264 | ||
| BBSEI266 | 0 | R$ 9,36 | 1 | 0 | 0 | 0 | 0 | 26,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU266 | ||
| BBSEI269 | 0 | R$ 9,12 | 1 | 0 | 0 | 0 | 0 | 26,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU269 | ||
| BBSEI271 | 0 | R$ 8,89 | 1 | 0 | 0 | 0 | 0 | 27,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU271 | ||
| BBSEI274 | 0 | R$ 8,65 | 1 | 0 | 0 | 0 | 0 | 27,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU274 | ||
| BBSEI276 | 0 | R$ 8,42 | 1 | 0 | 0 | 0 | 0 | 27,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU276 | ||
| BBSEI279 | 0 | R$ 8,18 | 1 | 0 | 0 | 0 | 0 | 27,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU279 | ||
| BBSEI281 | 0 | R$ 7,95 | 1 | 0 | 0 | 0 | 0 | 28,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU281 | ||
| BBSEI284 | 0 | R$ 7,72 | 1 | 0 | 0 | 0 | 0 | 28,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU284 | ||
| BBSEI286 | 0 | R$ 7,48 | 1 | 0 | 0 | 0 | 0 | 28,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU286 | ||
| BBSEI289 | 0 | R$ 7,25 | 1 | 0 | 0 | 0 | 0 | 28,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU289 | ||
| BBSEI291 | 0 | R$ 7,01 | 1 | 0 | 0 | 0 | 0 | 29,18 | 0 | 0 | 0 | 0 | -0.05 | 0,12 | R$ 0,12 | BBSEU291 | ||
| BBSEI294 | 0 | R$ 6,78 | 1 | 0 | 0 | 0 | 0 | 29,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU294 | ||
| BBSEI296 | 0 | R$ 6,54 | 1 | 0 | 0 | 0 | 0 | 29,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU296 | ||
| BBSEI299 | 0 | R$ 6,31 | 1 | 0 | 0 | 0 | 0 | 29,93 | 0 | 0 | 0 | 0 | -0.07 | 0,17 | R$ 0,17 | BBSEU299 | ||
| BBSEI301 | 0 | R$ 6,07 | 1 | 0 | 0 | 0 | 0 | 30,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU301 | ||
| BBSEI304 | 0 | R$ 5,84 | 1 | 0 | 0 | 0 | 0 | 30,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU304 | ||
| BBSEI306 | 0 | R$ 5,61 | 1 | 0 | 0 | 0 | 0 | 30,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU306 | ||
| BBSEI309 | 0 | R$ 5,37 | 1 | 0 | 0 | 0 | 0 | 30,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU309 | ||
| BBSEI380 | R$ 5,45 | R$ 5,45 | 0.88 | 0 | 5,12 | 1,94 | 8,30 | 31,18 | 0 | 0,02 | 0,01 | 13,793 | -0.12 | 0,33 | R$ 0,33 | BBSEU380 | ||
| BBSEI314 | 0 | R$ 4,90 | 1 | 0 | 0 | 0 | 0 | 31,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU314 | ||
| BBSEI316 | 0 | R$ 4,67 | 1 | 0 | 0 | 0 | 0 | 31,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU316 | ||
| BBSEI319 | 0 | R$ 4,43 | 1 | 0 | 0 | 0 | 0 | 31,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU319 | ||
| BBSEI321 | 0 | R$ 4,20 | 1 | 0 | 0 | 0 | 0 | 32,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU321 | ||
| BBSEI324 | 0 | R$ 3,97 | 1 | 0 | 0 | 0 | 0 | 32,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU324 | ||
| BBSEI352 | R$ 3,96 | R$ 3,96 | 0.88 | 0 | 0 | 0 | 0 | 32,68 | 3,25 | 0,01 | 1,63 | 0 | 0 | 0 | 0 | BBSEU352 | ||
| BBSEI329 | 0 | R$ 3,50 | 1 | 0 | 0 | 0 | 0 | 32,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU329 | ||
| BBSEI331 | 0 | R$ 3,26 | 1 | 0 | 0 | 0 | 0 | 33,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU331 | ||
| BBSEI334 | 0 | R$ 3,03 | 1 | 0 | 0 | 0 | 0 | 33,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU334 | ||
| BBSEI336 | 0 | R$ 2,79 | 1 | 0 | 0 | 0 | 0 | 33,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU336 | ||
| BBSEI339 | 0 | R$ 2,56 | 1 | 0 | 0 | 0 | 0 | 33,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU339 | ||
| BBSEI341 | 0 | R$ 2,32 | 1 | 0 | 0 | 0 | 0 | 34,18 | 0 | 0 | 0 | -4,854 | -0.29 | 0,98 | R$ 0,98 | BBSEU341 | ||
| BBSEI344 | 0 | R$ 2,09 | 1 | 0 | 0 | 0 | 0 | 34,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU344 | ||
| BBSEI346 | 0 | R$ 1,86 | 1 | 0 | 0 | 0 | 0 | 34,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU346 | ||
| BBSEI349 | R$ 2,60 | R$ 2,60 | 0.67 | -7,143 | 0 | 0 | 0 | 34,93 | 0 | 0 | 0 | 0 | -0.32 | 0,94 | R$ 0,94 | BBSEU349 | ||
| BBSEI351 | 0 | R$ 1,39 | 1 | 0 | 0 | 0 | 0 | 35,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU351 | ||
| BBSEI354 | 0 | R$ 1,15 | 1 | 0 | 0 | 0 | 0 | 35,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU354 | ||
| BBSEI356 | 0 | R$ 0,92 | 1 | 0 | 0 | 0 | 0 | 35,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU356 | ||
| BBSEI359 | 0 | R$ 0,68 | 1 | 0 | 0 | 0 | 0 | 35,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU359 | ||
| BBSEI361 | 0 | R$ 0,45 | 1 | 0 | 0 | 0 | 0 | 36,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU361 | ||
| BBSEI364 | 0 | R$ 0,22 | 1 | 0 | 0 | 0 | 0 | 36,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBSEU364 | ||
| BBSEI366 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 36,68 | 0 | 0 | 0 | 0 | -1 | 0,019 | 0 | BBSEU366 | ||
| BBSEI369 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 36,93 | 0 | 0 | 0 | 0 | -1 | 0,254 | 0 | BBSEU369 | ||
| BBSEI371 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,18 | 0 | 0 | 0 | 0 | -1 | 0,488 | 0 | BBSEU371 | ||
| BBSEI374 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,43 | 0 | 0 | 0 | 0 | -1 | 0,723 | 0 | BBSEU374 | ||
| BBSEI376 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,68 | 0 | 0 | 0 | 0 | -1 | 0,957 | 0 | BBSEU376 | ||
| BBSEI379 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,93 | 0 | 0 | 0 | 0 | -1 | 1,191 | 0 | BBSEU379 | ||
| BBSEI381 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,18 | 0 | 0 | 0 | 0 | -1 | 1,426 | 0 | BBSEU381 | ||
| BBSEI384 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,43 | 0 | 0 | 0 | 0 | -1 | 1,66 | 0 | BBSEU384 | ||
| BBSEI386 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,68 | 0 | 0 | 0 | 0 | -1 | 1,895 | 0 | BBSEU386 | ||
| BBSEI415 | 0 | 0 | 0 | 0 | 1,45 | 0 | 2,90 | 38,93 | 0 | 0 | 0 | 0 | -1 | 2,129 | 0 | BBSEU415 | ||
| BBSEI391 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,18 | 0 | 0 | 0 | 0 | -1 | 2,363 | 0 | BBSEU391 | ||
| BBSEI394 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,43 | 0 | 0 | 0 | 0 | -1 | 2,598 | 0 | BBSEU394 | ||
| BBSEI396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,68 | 0 | 0 | 0 | 0 | -1 | 2,832 | 0 | BBSEU396 | ||
| BBSEI399 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,93 | 0 | 0 | 0 | 0 | -1 | 3,066 | 0 | BBSEU399 | ||
| BBSEI401 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40,18 | 0 | 0 | 0 | 0 | -1 | 3,301 | 0 | BBSEU401 | ||
| BBSEI566 | R$ 0,03 | R$ 0,03 | 0.01 | 0 | 0 | 0 | 0 | 56,68 | 0 | 0 | 0 | 0 | -1 | 18,77 | 0 | BBSEU566 |