Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 17,27

    -0,33 arrow -1,875%

    • R$ 17,69

      Máxima

    • R$ 17,16

      Mínima

    • 4.709.600,00

      Volume

    • 29/01/26, 18:07:46

      Último Negócio

    • R$ 17,60

      Abertura

    • R$ 81,57

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 17,29%

      IV (1a)

    • 18,87%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEC190CALLR$ 17,7016,86% ATM 36 d.u.0,390.480,39-25,00%0,5001,0069.891,0000.39AMERICANA44,97%
CXSEB186CALLR$ 17,4514,84% ATM 16 d.u.0,240.480,24-44,186%0,330,200,4528.879,0000.24EUROPÉIA47,00%
CXSEB174CALLR$ 16,2021,29% ITM 16 d.u.1,240.921,24-14,483%1,070,241,9020.244,001,070.17AMERICANA90,65%
CXSEB184CALLR$ 17,2013,89% ATM 16 d.u.0,360.640,36-36,842%0,410,010,8018.887,000,070.29AMERICANA63,10%
CXSEB19CALLR$ 17,7016,59% ATM 16 d.u.0,170.360,17-39,286%0,040,0809.317,0000.17AMERICANA34,02%
CXSEC170CALLR$ 15,7040,54% ITM 36 d.u.2,190.792,1901,3502,708.541,001,570.62AMERICANA74,75%
CXSEB171CALLR$ 15,9526,53% ITM 16 d.u.1,500.911,50-11,765%0,450,9008.211,001,320.18EUROPÉIA89,97%
CXSEO190PUTR$ 17,7017,08% ATM 36 d.u.0,50-0.520,5019,048%0,140,2806.901,000,430.07EUROPÉIA55,00%
CXSEC185CALLR$ 17,2017,92% ATM 36 d.u.0,680.640,68-15,00%0,4100,825.630,000,070.61AMERICANA61,81%
CXSEC18CALLR$ 16,9531,51% ATM 36 d.u.1,160.651,1613,725%0,330,6505.404,000,320.84EUROPÉIA60,00%
CXSEN19PUTR$ 17,7018,15% ATM 16 d.u.0,48-0.630,48-2,041%0,100,2005.295,000,430.05EUROPÉIA64,81%
CXSED183CALLR$ 17,0719,07% ATM 55 d.u.1,000.691,005,263%0005.000,000,200.8EUROPÉIA65,71%
CXSEB164CALLR$ 15,2056,20% ITM 16 d.u.2,400.852,4000,080,1503.380,002,070.33AMERICANA81,30%
CXSEO185PUTR$ 17,2017,77% ATM 36 d.u.0,29-0.360,2926,087%0,030,0503.027,0000.29EUROPÉIA38,08%
CXSED210CALLR$ 18,3220,66% OTM 55 d.u.0,440.390,44-2,222%0,440,150,722.980,0000.44AMERICANA35,72%
CXSEF190CALLR$ 17,7019,32% ATM 97 d.u.1,050.611,05-8,696%0,230,4602.655,0001.05AMERICANA56,06%
CXSED200CALLR$ 18,7017,26% OTM 304 d.u.2,000.692,0033,333%2,081,502,662.648,0002AMERICANA62,28%
CXSEB181CALLR$ 16,9520,67% ATM 16 d.u.0,630.710,63-18,182%0,130,2502.184,000,320.31EUROPÉIA68,85%
CXSEN181PUTR$ 16,9518,59% ATM 16 d.u.0,14-0.270,1440,00%0,050,0902.176,0000.14EUROPÉIA29,04%
CXSEC200CALLR$ 18,7022,01% OTM 36 d.u.0,200.240,2011,111%0,1800,352.162,0000.2AMERICANA21,93%
CXSEO186PUTR$ 17,4516,46% ATM 36 d.u.0,36-0.440,3616,129%0,030,0502.060,000,180.18EUROPÉIA45,99%
CXSEC254CALLR$ 24,2019,85% OTM 285 d.u.0,400.210,4000002.040,0000.4AMERICANA15,69%
CXSEB194CALLR$ 18,2019,74% OTM 16 d.u.0,090.190,09-25,00%0,260,020,491.822,0000.09AMERICANA18,05%
CXSEW164PUTR$ 15,2019,27% OTM 203 d.u.0,11-0.080,11-15,385%0001.792,0000.11EUROPÉIA10,44%
CXSED174CALLR$ 16,2013,93% ITM 304 d.u.3,500.943,5000001.750,001,072.43AMERICANA91,42%
CXSEN186PUTR$ 17,4519,07% ATM 16 d.u.0,35-0.510,3540,00%0,710,071,351.675,000,180.17EUROPÉIA52,71%
CXSED178CALLR$ 16,5725,26% ATM 55 d.u.1,500.741,5000001.500,000,700.8EUROPÉIA70,27%
CXSED244CALLR$ 23,2019,84% OTM 304 d.u.0,640.30,6401,620,252,991.459,0000.64AMERICANA22,84%
CXSEC205CALLR$ 19,2021,13% OTM 36 d.u.0,100.150,1025,00%0,1300,251.428,0000.1AMERICANA12,84%
CXSEC186CALLR$ 17,4517,20% ATM 36 d.u.0,520.560,52-21,212%0,530,300,751.406,0000.52EUROPÉIA53,73%
CXSEJ200CALLR$ 18,7018,73% OTM 180 d.u.1,200.561,20252,941%0001.200,0001.2AMERICANA50,20%
CXSEO18PUTR$ 16,9516,55% ATM 36 d.u.0,18-0.270,1800,030,0501.002,0000.18EUROPÉIA28,62%
CXSEG194CALLR$ 18,2015,40% OTM 117 d.u.0,790.550,790000790,0000.79AMERICANA50,91%
CXSEN184PUTR$ 17,2017,63% ATM 16 d.u.0,21-0.380,2131,25%0,1800,35754,0000.21EUROPÉIA39,93%
CXSEC2CALLR$ 15,4533,74% ITM 36 d.u.2,270.862,27-6,198%0,080,150730,001,820.45EUROPÉIA83,02%
CXSEC195CALLR$ 18,2015,96% OTM 36 d.u.0,190.30,19-45,714%0,260,050,47723,0000.19AMERICANA27,70%
CXSEC175CALLR$ 16,2015,17% ITM 36 d.u.1,400.931,40-5,405%0,110,220700,001,070.33AMERICANA92,08%
CXSEB156CALLR$ 14,4589,17% ITM 16 d.u.3,340.833,3425,094%0,400,800668,002,820.52EUROPÉIA76,36%
CXSEC16CALLR$ 14,9554,80% ITM 36 d.u.3,000.813,0018,577%000600,002,320.68EUROPÉIA75,25%
CXSEP193PUTR$ 18,0712,83% ATM 55 d.u.0,58-0.60,58-15,942%0,8501,70580,000,800EUROPÉIA62,25%
CXSEL204CALLR$ 19,2011,06% OTM 224 d.u.0,800.560,800000547,0000.8AMERICANA51,60%
CXSEO176PUTR$ 16,4519,45% ATM 36 d.u.0,12-0.170,1220,00%0,150,060,24546,0000.12EUROPÉIA19,01%
CXSEC180CALLR$ 16,7020,39% ATM 36 d.u.1,070.761,07-14,40%000544,000,570.5AMERICANA73,82%
CXSEC17CALLR$ 15,9518,99% ITM 36 d.u.1,660.921,66-12,632%0,130,250498,001,320.34EUROPÉIA90,84%
CXSEI21CALLR$ 19,7019,08% OTM 161 d.u.0,700.40,700000491,0000.7AMERICANA34,65%
CXSEC176CALLR$ 16,4517,38% ATM 36 d.u.1,210.851,21-14,789%0,250,500484,000,820.39EUROPÉIA83,91%
CXSEE152CALLR$ 13,9550,92% ITM 73 d.u.4,240.854,242,415%000424,003,320.92EUROPÉIA78,21%
CXSED193CALLR$ 18,0715,52% ATM 55 d.u.0,370.420,37-32,727%000370,0000.37EUROPÉIA39,38%
CXSEV180PUTR$ 16,7020,00% ATM 180 d.u.0,36-0.20,360000360,0000.36EUROPÉIA25,35%
CXSEP174PUTR$ 16,2020,51% OTM 304 d.u.0,30-0.140,300000350,0000.3EUROPÉIA19,28%