Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:55:49

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 15,71

    0,03 arrow +0,191%

    • R$ 15,91

      Máxima

    • R$ 15,52

      Mínima

    • 2.992.200,00

      Volume

    • 19/03/25, 15:55:43

      Último Negócio

    • R$ 15,74

      Abertura

    • R$ 46,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,42%

      IV (1a)

    • 23,69%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEQ153PUTR$ 15,3523,27% ATM 39 d.u.0,29-0.30,29-3,333%0,300,290,30220,0000.29EUROPÉIA33,46%
CXSED180CALLR$ 16,6216,55% OTM 21 d.u.0,070.180,07133,333%0,070,060,07296,0000.07AMERICANA16,45%
CXSEC200CALLR$ 20,0022,63% OTM 254 d.u.0,760.350,7626,667%0,790,700,884.559,0000.76AMERICANA27,44%
CXSED210CALLR$ 19,6217,69% OTM 273 d.u.0,650.360,6562,50%0,540,420,653.250,0000.65AMERICANA29,66%
CXSEC157CALLR$ 14,9338,35% ITM 2 d.u.0,810.940,811,25%0,330,6601.197,000,780.03EUROPÉIA93,37%
CXSEC156CALLR$ 15,6813,39% ATM 2 d.u.0,100.60,10-50,00%0,110,010,20620,000,030.07AMERICANA59,51%
CXSEE156CALLR$ 15,609,51% ATM 39 d.u.0,500.770,50-7,407%0,650,600,70550,000,110.39AMERICANA76,02%
CXSEO162PUTR$ 15,4376,23% ATM 2 d.u.0,29-0.380,2900,070,030,10481,0000.29EUROPÉIA40,28%
CXSEO146PUTR$ 14,6844,45% OTM 2 d.u.0,01-0.040,0100,0600,11150,0000.01EUROPÉIA4,28%
CXSEP159PUTR$ 15,1224,04% ATM 21 d.u.0,15-0.230,1500,110,060,1590,0000.15EUROPÉIA25,05%
CXSEP161PUTR$ 15,3722,67% ATM 21 d.u.0,20-0.30,20-23,077%0,220,200,2487,0000.2EUROPÉIA32,02%
CXSEF15CALLR$ 16,1910,57% ATM 63 d.u.0,350.530,356,061%0,150,30070,0000.35AMERICANA50,76%
CXSEP164PUTR$ 15,6219,16% ATM 21 d.u.0,23-0.370,23-14,815%0,330,230,4369,0000.23EUROPÉIA39,28%
CXSED171CALLR$ 16,3715,10% ATM 21 d.u.0,100.250,10400,00%0,100,070,1240,0000.1EUROPÉIA23,65%
CXSED176CALLR$ 16,8719,88% OTM 21 d.u.0,070.150,07-12,50%0,050,020,0728,0000.07EUROPÉIA13,98%
CXSEC161CALLR$ 16,1832,57% ATM 2 d.u.0,040.170,0400,030,010,0424,0000.04AMERICANA15,99%
CXSED166CALLR$ 15,875,77% ATM 21 d.u.0,110.520,11-38,889%0,320,150,4922,0000.11EUROPÉIA51,34%
CXSEP149PUTR$ 14,1224,26% OTM 21 d.u.0,02-0.040,02-50,00%0,030,010,064,0000.02EUROPÉIA5,02%
CXSEP151PUTR$ 14,3718,67% OTM 21 d.u.0,01-0.030,0100,060,010,101,0000.01EUROPÉIA3,38%
CXSEO137PUTR$ 12,93107,07% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,25%
CXSEO142PUTR$ 13,4388,98% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,55%
CXSEO136PUTR$ 13,68104,39% OTM 2 d.u.0,04-0.060,0400,0200,04000.04EUROPÉIA7,32%
CXSEO147PUTR$ 13,9371,15% OTM 2 d.u.0,01-0.030,0100,0300,05000.01EUROPÉIA2,99%
CXSEO141PUTR$ 14,1899,79% OTM 2 d.u.0,08-0.110,0800,0400,08000.08EUROPÉIA13,14%
CXSEO152PUTR$ 14,4353,39% OTM 2 d.u.0,01-0.030,0100,0500,09000.01EUROPÉIA3,72%
CXSEC146CALLR$ 14,68108,42% ITM 2 d.u.1,250.781,25000001,030.22AMERICANA74,68%
CXSEO157PUTR$ 14,9345,77% OTM 2 d.u.0,03-0.10,0300,050,030,07000.03EUROPÉIA10,49%
CXSEO151PUTR$ 15,1846,53% ATM 2 d.u.0,07-0.190,0700,3500,70000.07EUROPÉIA20,27%
CXSEO156PUTR$ 15,6820,01% ATM 2 d.u.0,09-0.430,0900,400,030,76000.09EUROPÉIA43,79%
CXSEC167CALLR$ 15,9366,38% ATM 2 d.u.0,280.430,2800,080,020,13000.28EUROPÉIA40,23%
CXSEO167PUTR$ 15,9349,18% ATM 2 d.u.0,39-0.610,3900,050,09000,220.17EUROPÉIA62,39%
CXSEO161PUTR$ 16,18152,75% ATM 2 d.u.1,11-0.561,1100,230,45000,470.64EUROPÉIA60,91%
CXSEC172CALLR$ 16,4343,42% ATM 2 d.u.0,040.130,0400,0500,10000.04EUROPÉIA12,48%
CXSEO172PUTR$ 16,43149,52% ATM 2 d.u.1,25-0.61,25000000,720.53EUROPÉIA65,37%
CXSEC166CALLR$ 16,6844,79% OTM 2 d.u.0,020.070,020000000.02AMERICANA6,74%
CXSEC177CALLR$ 16,9370,33% OTM 2 d.u.0,060.130,0600,0300,06000.06EUROPÉIA11,34%
CXSEC207CALLR$ 19,93135,50% OTM 2 d.u.0,020.030,020000000.02EUROPÉIA2,15%
CXSEP129PUTR$ 12,1257,65% OTM 21 d.u.0,05-0.040,0500,3000,59000.05EUROPÉIA6,17%
CXSEP141PUTR$ 13,3752,57% OTM 21 d.u.0,14-0.110,1400,0600,12000.14EUROPÉIA14,50%
CXSEP144PUTR$ 13,6243,80% OTM 21 d.u.0,10-0.10,1000,0500,10000.1EUROPÉIA12,48%
CXSEP146PUTR$ 13,8729,56% OTM 21 d.u.0,03-0.050,0300,0300,05000.03EUROPÉIA6,13%
CXSED149CALLR$ 14,1227,82% ITM 21 d.u.1,780.931,78000001,590.19AMERICANA92,27%
CXSEP154PUTR$ 14,6228,29% OTM 21 d.u.0,10-0.150,1000,030,010,06000.1EUROPÉIA16,55%
CXSEP156PUTR$ 14,8713,22% OTM 21 d.u.0,01-0.040,0100,080,020,14000.01EUROPÉIA4,41%
CXSEP166PUTR$ 15,8715,23% ATM 21 d.u.0,27-0.480,2700,010,02000,160.11EUROPÉIA50,24%
CXSED169CALLR$ 16,1213,16% ATM 21 d.u.0,140.350,1400,110,080,14000.14AMERICANA34,02%
CXSED184CALLR$ 17,6239,06% OTM 21 d.u.0,180.190,1800,0900,18000.18AMERICANA16,41%
CXSEQ146PUTR$ 14,6027,25% OTM 39 d.u.0,17-0.180,1700,140,100,17000.17EUROPÉIA20,68%
CXSEE148CALLR$ 14,8535,84% ITM 39 d.u.1,550.731,5500,210,42000,860.69EUROPÉIA68,14%
CXSEQ148PUTR$ 14,8519,68% OTM 39 d.u.0,10-0.150,1000,180,100,25000.1EUROPÉIA17,15%