Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 14,08

    0,15 arrow +1,077%

    • R$ 14,08

      Máxima

    • R$ 13,94

      Mínima

    • 2.764.700,00

      Volume

    • 16/09/25, 20:58:38

      Último Negócio

    • R$ 14,00

      Abertura

    • R$ 38,81

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 11,72%

      IV (1a)

    • 20,02%

      EWMA (1a)

    • 0,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEV149PUTR$ 14,2816,13% ATM 23 d.u.0,29-0.510,29-12,121%0,200,100,3015.033,000,200.09EUROPÉIA52,80%
CXSEV146PUTR$ 14,0315,67% ATM 23 d.u.0,17-0.360,17-19,048%0,170,150,198.080,0000.17EUROPÉIA38,13%
CXSEP1PUTR$ 13,8724,77% ATM 397 d.u.0,55-0.190,55-1,786%0,010,0205.555,0000.55EUROPÉIA29,06%
CXSEW195PUTR$ 18,8731,52% ITM 48 d.u.4,35-0.974,3500004.350,004,790EUROPÉIA97,82%
CXSEJ149CALLR$ 14,2814,45% ATM 23 d.u.0,230.490,2353,333%0,230,180,284.188,0000.23EUROPÉIA47,09%
CXSEJ146CALLR$ 14,0314,70% ATM 23 d.u.0,370.640,3732,143%0,380,310,442.443,000,050.32AMERICANA62,75%
CXSEJ151CALLR$ 14,5313,62% ATM 23 d.u.0,120.320,1250,00%0,120,100,142.440,0000.12AMERICANA30,96%
CXSEU147PUTR$ 14,1216,41% ATM 3 d.u.0,11-0.530,11-45,00%0,170,090,251.912,000,040.07EUROPÉIA53,23%
CXSEL145CALLR$ 13,8712,94% ATM 68 d.u.0,810.780,81-21,359%0,350,7001.600,000,210.6AMERICANA76,18%
CXSEV171PUTR$ 16,5324,95% ITM 23 d.u.2,266-0.971,8300,010,0201.464,002,450EUROPÉIA97,77%
CXSEV151PUTR$ 14,5315,64% ATM 23 d.u.0,43-0.650,43-12,245%0,200,4001.290,000,450EUROPÉIA66,94%
CXSEW145PUTR$ 13,8715,97% ATM 48 d.u.0,17-0.270,17-15,00%0,170,100,231.018,0000.17EUROPÉIA29,60%
CXSEK147CALLR$ 14,1214,28% ATM 48 d.u.0,520.650,5213,043%0,240,480913,0000.52EUROPÉIA62,58%
CXSEU150PUTR$ 14,3722,02% ATM 3 d.u.0,31-0.780,31-16,216%000752,000,290.02EUROPÉIA78,70%
CXSED136CALLR$ 12,9919,86% ITM 148 d.u.2,200.872,204,762%1,700,702,70660,001,091.11AMERICANA83,03%
CXSEI147CALLR$ 14,129,56% ATM 3 d.u.0,050.450,0566,667%0,070,030,11633,0000.05EUROPÉIA44,88%
CXSEI150CALLR$ 14,3716,64% ATM 3 d.u.0,020.150,0200,0100,02622,0000.02AMERICANA14,76%
CXSEV141PUTR$ 13,5315,08% ATM 23 d.u.0,04-0.120,04-42,857%0,050,040,06591,0000.04EUROPÉIA13,30%
CXSEL17CALLR$ 16,3720,46% OTM 317 d.u.1,370.571,3737,00%000541,0001.37AMERICANA47,65%
CXSEJ159CALLR$ 15,2815,45% OTM 23 d.u.0,020.070,0200,0400,07334,0000.02EUROPÉIA6,40%
CXSEK145CALLR$ 13,879,46% ATM 48 d.u.0,600.840,6000,570,300,85300,000,210.39AMERICANA82,73%
CXSEK157CALLR$ 15,1212,72% OTM 48 d.u.0,090.210,0912,50%0,120,070,17201,0000.09EUROPÉIA19,35%
CXSEJ156CALLR$ 15,0319,98% OTM 23 d.u.0,090.20,09200,00%0,050,010,09192,0000.09AMERICANA18,00%
CXSEU145PUTR$ 13,8715,39% ATM 3 d.u.0,02-0.160,02-71,429%0,030,010,04183,0000.02EUROPÉIA16,38%
CXSEV154PUTR$ 14,7811,19% ATM 23 d.u.0,56-0.860,56-13,846%000168,000,700EUROPÉIA86,45%
CXSES134PUTR$ 12,8722,07% OTM 210 d.u.0,22-0.140,220000132,0000.22EUROPÉIA18,86%
CXSEJ154CALLR$ 14,7812,71% ATM 23 d.u.0,050.170,0500,060,040,07125,0000.05EUROPÉIA16,51%
CXSEU139PUTR$ 13,6221,54% ATM 3 d.u.0,01-0.070,0100,0100,01116,0000.01EUROPÉIA7,12%
CXSEL150CALLR$ 14,3715,54% ATM 68 d.u.0,560.590,5600,5701,15112,0000.56AMERICANA55,63%
CXSEK151CALLR$ 14,8710,42% OTM 48 d.u.0,100.260,10-73,684%0,200,010,38100,0000.1AMERICANA24,87%
CXSEW151PUTR$ 14,879,07% ITM 48 d.u.0,50-0.770,500000100,000,790EUROPÉIA78,04%
CXSEX145PUTR$ 13,8718,00% ATM 68 d.u.0,24-0.280,2400,1400,2894,0000.24EUROPÉIA31,24%
CXSEU151PUTR$ 14,8755,77% ITM 3 d.u.0,86-0.80,86-4,444%00086,000,790.07EUROPÉIA81,65%
CXSEL147CALLR$ 14,1214,61% ATM 68 d.u.0,680.680,68-2,857%00068,0000.68EUROPÉIA65,06%
CXSEK150CALLR$ 14,3712,20% ATM 48 d.u.0,330.540,33-5,714%0,600,300,9066,0000.33AMERICANA52,22%
CXSEM146PUTR$ 14,0617,49% ATM 84 d.u.0,30-0.310,3000,050,10060,0000.3EUROPÉIA34,73%
CXSEO145PUTR$ 13,8719,02% ATM 129 d.u.0,31-0.250,31000060,0000.31EUROPÉIA29,75%
CXSET131PUTR$ 12,6222,47% OTM 235 d.u.0,20-0.120,20-4,762%0,150,010,2860,0000.2EUROPÉIA16,98%
CXSEN144PUTR$ 13,8718,66% ATM 109 d.u.0,29-0.260,29000057,0000.29EUROPÉIA30,18%
CXSEK152CALLR$ 14,6214,34% ATM 48 d.u.0,270.430,2700,2100,4254,0000.27EUROPÉIA40,63%
CXSEM141PUTR$ 13,5618,21% ATM 84 d.u.0,18-0.210,1800,1200,2353,0000.18EUROPÉIA23,66%
CXSEA154CALLR$ 14,8115,35% ATM 84 d.u.0,450.490,45-41,558%00045,0000.45EUROPÉIA45,00%
CXSED210CALLR$ 18,9920,10% OTM 148 d.u.0,080.090,0800,1300,2540,0000.08AMERICANA6,38%
CXSEL23CALLR$ 22,3719,85% OTM 317 d.u.0,150.110,15-62,50%0,250,120,3830,0000.15AMERICANA7,27%
CXSEP14PUTR$ 13,4919,53% ATM 148 d.u.0,24-0.190,24-14,286%0,050,10024,0000.24EUROPÉIA23,54%
CXSEI151CALLR$ 14,8729,71% OTM 3 d.u.0,010.050,0100,0100,0120,0000.01AMERICANA4,92%
CXSEX135PUTR$ 12,8720,25% OTM 68 d.u.0,08-0.110,08-20,00%0,080,050,1016,0000.08EUROPÉIA12,82%
CXSEV14PUTR$ 13,0320,88% OTM 23 d.u.0,03-0.070,0300,030,010,0515,0000.03EUROPÉIA8,30%
CXSEX130PUTR$ 12,3719,67% OTM 68 d.u.0,03-0.050,0300,080,010,1412,0000.03EUROPÉIA5,94%
CXSEI152CALLR$ 14,6222,00% ATM 3 d.u.0,010.070,0100,0100,0111,0000.01EUROPÉIA6,48%