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/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 13,74

    -0,04 arrow -0,29%

    • R$ 14,01

      Máxima

    • R$ 13,69

      Mínima

    • 5.174.800,00

      Volume

    • 01/08/25, 18:39:16

      Último Negócio

    • R$ 13,87

      Abertura

    • R$ 71,42

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,66%

      IV (1a)

    • 21,23%

      EWMA (1a)

    • 0,65

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEI139CALLR$ 13,9316,17% ATM 35 d.u.0,360.540,36-7,692%0,2000,3918.258,0000.36EUROPÉIA51,66%
CXSEI135CALLR$ 13,1818,19% ATM 35 d.u.0,890.820,89-1,111%0005.518,000,560.33AMERICANA80,12%
CXSEH140CALLR$ 13,6817,27% ATM 10 d.u.0,260.620,26-10,345%0,2500,503.737,000,060.2AMERICANA60,26%
CXSEH139CALLR$ 13,9316,70% ATM 10 d.u.0,130.40,13-27,778%0,210,120,302.275,0000.13EUROPÉIA39,19%
CXSED210CALLR$ 19,3021,83% OTM 180 d.u.0,120.110,1200,310,110,501.908,0000.12AMERICANA7,63%
CXSEE152CALLR$ 14,9321,12% OTM 198 d.u.1,150.581,1500001.815,0001.15EUROPÉIA50,33%
CXSET139PUTR$ 13,9314,96% ATM 10 d.u.0,23-0.610,2315,00%0,350,250,451.346,000,190.04EUROPÉIA61,89%
CXSEW140PUTR$ 13,6816,86% ATM 80 d.u.0,26-0.30,26-13,333%0,1600,311.326,0000.26EUROPÉIA33,25%
CXSEJ14CALLR$ 13,3431,52% ATM 55 d.u.1,230.681,23-1,60%0,9501,90992,000,400.83AMERICANA62,54%
CXSEU140PUTR$ 13,6816,88% ATM 35 d.u.0,21-0.350,2110,526%0,190,150,22957,0000.21EUROPÉIA37,25%
CXSEU145PUTR$ 14,1815,98% ATM 35 d.u.0,43-0.580,4313,158%0,080,150870,000,440EUROPÉIA60,10%
CXSEL214CALLR$ 21,1823,08% OTM 349 d.u.0,400.210,402,564%000750,0000.4AMERICANA14,32%
CXSEH150CALLR$ 14,6823,51% OTM 10 d.u.0,030.10,03-25,00%0,0200,03549,0000.03AMERICANA9,23%
CXSEH147CALLR$ 14,4320,27% ATM 10 d.u.0,040.140,04-20,00%0,0400,08478,0000.04EUROPÉIA13,43%
CXSEI147CALLR$ 14,4316,01% ATM 35 d.u.0,160.310,16-11,111%0,230,130,33475,0000.16EUROPÉIA29,17%
CXSEI145CALLR$ 14,1814,79% ATM 35 d.u.0,220.410,22-26,667%0,1300,26446,0000.22AMERICANA39,29%
CXSEU135PUTR$ 13,1816,32% ATM 35 d.u.0,07-0.160,0716,667%0,080,050,10434,0000.07EUROPÉIA17,09%
CXSET140PUTR$ 13,6817,31% ATM 10 d.u.0,13-0.380,138,333%0,1100,22407,0000.13EUROPÉIA39,77%
CXSED140CALLR$ 13,6828,88% ATM 429 d.u.3,550.783,550000355,000,063.49AMERICANA65,93%
CXSEL224CALLR$ 22,1823,19% OTM 349 d.u.0,300.170,300000300,0000.3AMERICANA10,91%
CXSEJ169CALLR$ 16,5944,95% OTM 55 d.u.0,400.260,40-9,091%0,2000,40225,0000.4EUROPÉIA19,29%
CXSET145PUTR$ 14,187,37% ATM 10 d.u.0,37-0.960,37-5,128%0,380,180,58207,000,440EUROPÉIA96,42%
CXSEV14PUTR$ 13,3421,75% ATM 55 d.u.0,24-0.270,2484,615%0,140,010,26196,0000.24EUROPÉIA30,18%
CXSEU139PUTR$ 13,9316,13% ATM 35 d.u.0,30-0.460,30-11,765%0,210,080,34175,000,190.11EUROPÉIA48,33%
CXSEU137PUTR$ 13,4315,52% ATM 35 d.u.0,11-0.230,11-8,333%0,1000,20132,0000.11EUROPÉIA24,90%
CXSEH157CALLR$ 15,4329,62% OTM 10 d.u.0,010.030,0100,030,010,05115,0000.01EUROPÉIA2,82%
CXSEI150CALLR$ 14,6816,02% OTM 35 d.u.0,100.220,10-16,667%0,090,060,12115,0000.1AMERICANA20,17%
CXSEU147PUTR$ 14,4311,87% ATM 35 d.u.0,52-0.750,52-20,00%0,090,180104,000,690EUROPÉIA76,48%
CXSEH145CALLR$ 14,1815,89% ATM 10 d.u.0,050.210,05-50,00%0,0600,11102,0000.05AMERICANA19,81%
CXSET135PUTR$ 13,1817,62% ATM 10 d.u.0,02-0.090,0200,030,010,04100,0000.02EUROPÉIA9,42%
CXSET137PUTR$ 13,4316,65% ATM 10 d.u.0,05-0.190,05-16,667%0,060,010,1046,0000.05EUROPÉIA20,41%
CXSEL157CALLR$ 15,4320,09% OTM 100 d.u.0,350.330,3500,5001,0035,0000.35EUROPÉIA28,36%
CXSEP14PUTR$ 13,8016,17% ATM 180 d.u.0,28-0.240,2800,140,29028,000,060.22EUROPÉIA28,13%
CXSEP133PUTR$ 13,0520,49% OTM 180 d.u.0,25-0.180,25000025,0000.25EUROPÉIA22,75%
CXSEH152CALLR$ 14,9325,59% OTM 10 d.u.0,020.070,02-33,333%0,020,010,0324,0000.02EUROPÉIA6,01%
CXSEI151CALLR$ 15,1817,80% OTM 35 d.u.0,050.120,05-16,667%0,1000,2020,0000.05AMERICANA10,32%
CXSEV13PUTR$ 13,5915,95% ATM 55 d.u.0,19-0.290,19-17,391%0,160,010,3019,0000.19EUROPÉIA31,18%
CXSEI152CALLR$ 14,9316,07% OTM 35 d.u.0,060.150,06-25,00%0,070,030,1112,0000.06EUROPÉIA13,23%
CXSEH115CALLR$ 11,1854,06% ITM 10 d.u.2,630.982,63000002,560.07AMERICANA97,19%
CXSET115PUTR$ 11,1852,21% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA2,38%
CXSEH120CALLR$ 11,68173,75% ITM 10 d.u.3,000.743,00000002,060.94AMERICANA62,22%
CXSET120PUTR$ 11,6842,79% OTM 10 d.u.0,01-0.020,0100,0800,15000.01EUROPÉIA2,72%
CXSET123PUTR$ 12,4328,94% OTM 10 d.u.0,01-0.030,010000000.01EUROPÉIA3,60%
CXSET130PUTR$ 12,6828,00% OTM 10 d.u.0,02-0.060,020000000.02EUROPÉIA6,63%
CXSET132PUTR$ 12,9325,30% OTM 10 d.u.0,03-0.090,030000000.03EUROPÉIA9,98%
CXSEH135CALLR$ 13,18110,80% ATM 10 d.u.1,520.631,52000000,560.96AMERICANA54,04%
CXSEH137CALLR$ 13,4330,28% ATM 10 d.u.0,550.690,55000000,310.24EUROPÉIA66,78%
CXSET152PUTR$ 14,9324,65% ITM 10 d.u.1,13-0.941,1300,110,22001,190EUROPÉIA94,64%
CXSEH151CALLR$ 15,1832,52% OTM 10 d.u.0,030.080,0300,130,010,24000.03AMERICANA6,79%
CXSET151PUTR$ 15,1838,53% ITM 10 d.u.1,42-0.881,42000001,440EUROPÉIA89,79%