Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 15,89

    -0,33 arrow -2,035%

    • R$ 16,39

      Máxima

    • R$ 15,75

      Mínima

    • 4.580.300,00

      Volume

    • 05/12/25, 18:07:00

      Último Negócio

    • R$ 16,22

      Abertura

    • R$ 73,33

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 17,21%

      IV (1a)

    • 18,38%

      EWMA (1a)

    • 0,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEA171CALLR$ 16,2417,26% ATM 26 d.u.0,290.450,29-21,622%0,280,260,3011.577,0000.29AMERICANA42,90%
CXSEM100PUTR$ 9,0528,54% OTM 275 d.u.0,01-0.010,0100,020,010,02000.01EUROPÉIA1,34%
CXSEA169CALLR$ 15,9917,78% ATM 26 d.u.0,420.560,42-22,222%0,660,321,0030.453,0000.42EUROPÉIA53,84%
CXSEA174CALLR$ 16,4916,33% ATM 26 d.u.0,180.340,18-25,00%0,300,220,3726.070,0000.18EUROPÉIA31,67%
CXSEB16CALLR$ 15,059,85% ITM 51 d.u.1,240.971,24-11,429%00020.824,000,840.4AMERICANA96,38%
CXSEX170PUTR$ 16,0518,11% ATM 10 d.u.0,27-0.550,27170,00%0,280,100,4514.596,000,160.11EUROPÉIA56,07%
CXSEL167CALLR$ 15,8015,31% ATM 10 d.u.0,290.640,29-42,00%0,480,260,6913.954,000,090.2EUROPÉIA63,31%
CXSEL170CALLR$ 16,0518,70% ATM 10 d.u.0,200.460,20-33,333%0,340,180,4913.355,0000.2AMERICANA44,07%
CXSEX172PUTR$ 16,3018,13% ATM 10 d.u.0,43-0.710,43115,00%0,060,12011.897,000,410.02EUROPÉIA71,92%
CXSEL150CALLR$ 14,0568,26% ITM 10 d.u.2,100.842,1000006.216,001,840.26AMERICANA80,92%
CXSEL151CALLR$ 14,5546,45% ITM 10 d.u.1,530.851,53-10,00%1,470,742,204.466,001,340.19AMERICANA83,19%
CXSEA159CALLR$ 14,9918,49% ITM 26 d.u.1,150.891,15-10,156%0,900,301,503.905,000,900.25EUROPÉIA88,06%
CXSEX167PUTR$ 15,8021,26% ATM 10 d.u.0,19-0.390,19216,667%0,150,030,263.508,0000.19EUROPÉIA40,72%
CXSEL172CALLR$ 16,3017,77% ATM 10 d.u.0,100.290,10-37,50%0,180,100,253.326,0000.1EUROPÉIA27,71%
CXSEM154PUTR$ 14,4924,59% OTM 26 d.u.0,05-0.080,05150,00%0,0500,092.520,0000.05EUROPÉIA9,71%
CXSEM166PUTR$ 15,7417,43% ATM 26 d.u.0,20-0.330,20185,714%0,180,050,302.032,0000.2EUROPÉIA35,16%
CXSEA137CALLR$ 12,4962,08% ITM 26 d.u.3,700.923,70-3,646%0001.850,003,400.3EUROPÉIA88,00%
CXSEB176CALLR$ 16,8015,09% OTM 51 d.u.0,240.340,24-29,412%0,030,0501.806,0000.24EUROPÉIA32,03%
CXSEM174PUTR$ 16,4916,32% ATM 26 d.u.0,56-0.660,5675,00%0001.602,000,600EUROPÉIA68,35%
CXSER120PUTR$ 11,0526,37% OTM 132 d.u.0,01-0.010,0100001.200,0000.01EUROPÉIA1,52%
CXSEA166CALLR$ 15,7418,52% ATM 26 d.u.0,580.660,58-7,937%0,380,020,73977,000,150.43AMERICANA63,87%
CXSEL175CALLR$ 16,5518,11% ATM 10 d.u.0,050.170,05-28,571%0,120,030,20943,0000.05AMERICANA15,79%
CXSEB174CALLR$ 16,5517,65% ATM 51 d.u.0,400.440,400000940,0000.4AMERICANA41,26%
CXSEX177PUTR$ 16,8016,99% ITM 10 d.u.0,84-0.930,8468,00%0,160,310905,000,910EUROPÉIA93,44%
CXSEL145CALLR$ 13,55119,14% ITM 10 d.u.2,910.792,912,827%2,311,912,70873,002,340.57AMERICANA71,71%
CXSEM164PUTR$ 15,4917,70% ATM 26 d.u.0,13-0.240,1362,50%0,0800,16761,0000.13EUROPÉIA25,60%
CXSEA161CALLR$ 15,2440,53% ATM 26 d.u.1,300.691,3017,117%0,090,180735,000,650.65AMERICANA64,01%
CXSEA164CALLR$ 15,4918,56% ATM 26 d.u.0,750.750,75-21,053%0,680,251,10667,000,400.35EUROPÉIA73,34%
CXSEO176PUTR$ 16,8013,58% ITM 71 d.u.0,63-0.590,630000630,000,910EUROPÉIA61,81%
CXSEB171CALLR$ 16,3020,82% ATM 51 d.u.0,600.520,6000,010,010600,0000.6EUROPÉIA48,49%
CXSEL165CALLR$ 15,5525,42% ATM 10 d.u.0,570.710,57-17,391%0,160,310591,000,340.23AMERICANA69,28%
CXSEA156CALLR$ 14,7428,53% ITM 26 d.u.1,470.841,47-19,672%000588,001,150.32AMERICANA82,13%
CXSEX160PUTR$ 15,0520,41% OTM 10 d.u.0,02-0.070,02100,00%0,030,010,04526,0000.02EUROPÉIA7,46%
CXSEA170CALLR$ 16,0522,15% ATM 275 d.u.2,570.752,5700,010,010516,0002.57AMERICANA67,52%
CXSEL177CALLR$ 16,8019,72% OTM 10 d.u.0,030.10,03-25,00%0,0400,08461,0000.03EUROPÉIA9,58%
CXSEA176CALLR$ 16,7417,34% OTM 26 d.u.0,130.250,13-35,00%0,350,100,60441,0000.13AMERICANA23,49%
CXSEP210PUTR$ 18,6714,74% ITM 90 d.u.2,00-0.92,0021,212%1,651,002,29400,002,780EUROPÉIA91,10%
CXSEM161PUTR$ 15,2416,23% ATM 26 d.u.0,06-0.140,0650,00%0,110,020,19385,0000.06EUROPÉIA15,10%
CXSEL135CALLR$ 12,55136,98% ITM 10 d.u.3,800.853,807,345%000380,003,340.46AMERICANA77,25%
CXSEM171PUTR$ 16,2418,07% ATM 26 d.u.0,44-0.550,44100,00%0,060,120366,000,350.09EUROPÉIA56,88%
CXSEA185CALLR$ 17,5519,97% OTM 275 d.u.1,650.621,65-0,602%0,010,010332,0001.65AMERICANA53,96%
CXSEA154CALLR$ 14,4919,31% ITM 26 d.u.1,610.961,61-10,556%000321,001,400.21EUROPÉIA95,28%
CXSEM169PUTR$ 15,9915,44% ATM 26 d.u.0,26-0.430,26100,00%0,080,150296,000,100.16EUROPÉIA45,26%
CXSEW17PUTR$ 16,0516,46% ATM 238 d.u.0,34-0.220,34-5,556%0,040,080260,000,160.18EUROPÉIA26,61%
CXSED210CALLR$ 18,6715,47% OTM 90 d.u.0,080.120,08-20,00%0,4000,80256,0000.08AMERICANA9,89%
CXSEX165PUTR$ 15,5519,65% ATM 10 d.u.0,09-0.240,09200,00%0,080,030,12206,0000.09EUROPÉIA25,31%
CXSEM176PUTR$ 16,749,33% ITM 26 d.u.0,65-0.90,506,383%000200,000,850EUROPÉIA90,42%
CXSEM159PUTR$ 14,9916,11% OTM 26 d.u.0,03-0.080,0350,00%000102,0000.03EUROPÉIA8,69%
CXSEA179CALLR$ 16,9917,23% OTM 26 d.u.0,080.170,08-20,00%0,120,030,2099,0000.08EUROPÉIA15,99%
CXSEM179PUTR$ 16,9919,83% ITM 26 d.u.0,99-0.790,9957,143%0,7301,4699,001,100EUROPÉIA80,84%