Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 18,02

    -0,25 arrow -1,368%

    • R$ 18,16

      Máxima

    • R$ 17,82

      Mínima

    • 4.732.700,00

      Volume

    • 13/02/26, 19:25:24

      Último Negócio

    • R$ 18,16

      Abertura

    • R$ 85,07

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 18,83%

      IV (1a)

    • 19,55%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEO195PUTR$ 18,2020,18% ATM 25 d.u.0,43-0.470,4343,333%0,340,260,42110.120,000,180.25EUROPÉIA49,41%
CXSEC180CALLR$ 16,7020,88% ITM 25 d.u.1,580.921,58-15,054%0,250,50077.066,001,320.26AMERICANA90,66%
CXSEB18CALLR$ 16,7028,78% ITM 5 d.u.1,370.981,37-18,452%0,551,09067.806,001,320.05AMERICANA97,26%
CXSEO210PUTR$ 19,7020,66% ITM 25 d.u.1,50-0.871,5001,2502,5045.760,001,680EUROPÉIA88,57%
CXSED19CALLR$ 17,8217,45% ATM 44 d.u.0,870.690,87-27,50%00028.344,000,200.67AMERICANA66,56%
CXSEC185CALLR$ 17,2021,22% ATM 25 d.u.1,160.821,16-17,73%00027.502,000,820.34AMERICANA80,41%
CXSEB181CALLR$ 16,9534,20% ITM 5 d.u.1,150.911,15-19,014%1,390,901,8822.167,001,070.08EUROPÉIA90,32%
CXSEP215PUTR$ 20,3223,45% ITM 44 d.u.2,00-0.832,00000020.500,002,300EUROPÉIA85,16%
CXSEC190CALLR$ 17,7021,92% ATM 25 d.u.0,810.680,81-19,00%0,100,20019.358,000,320.49AMERICANA65,97%
CXSED188CALLR$ 17,5715,68% ATM 44 d.u.1,000.781,00000015.000,000,450.55EUROPÉIA75,80%
CXSEC186CALLR$ 17,4518,32% ATM 25 d.u.0,920.790,92-27,559%1,150,302,0014.605,000,570.35EUROPÉIA77,39%
CXSEB156CALLR$ 14,4584,68% ITM 5 d.u.3,630.973,63-9,701%0,400,80014.553,003,570.06EUROPÉIA96,51%
CXSED183CALLR$ 17,0715,65% ITM 44 d.u.1,400.891,40-18,129%0,501,00012.138,000,950.45EUROPÉIA87,34%
CXSEB146CALLR$ 13,45121,30% ITM 5 d.u.4,650.974,65-7,921%00011.625,004,570.08EUROPÉIA94,97%
CXSEH194CALLR$ 18,2015,80% ATM 131 d.u.1,400.711,40108,955%0009.873,0001.4AMERICANA67,32%
CXSEC195CALLR$ 18,2018,71% ATM 25 d.u.0,450.530,45-26,23%0,560,300,826.903,0000.45AMERICANA50,83%
CXSEB17CALLR$ 15,7055,83% ITM 5 d.u.2,380.972,38-17,931%0006.877,002,320.06AMERICANA95,96%
CXSEO225PUTR$ 21,2032,28% ITM 25 d.u.2,97-0.922,9700006.234,003,180EUROPÉIA93,61%
CXSEV182PUTR$ 16,9520,50% OTM 169 d.u.0,29-0.170,2952,632%0005.834,0000.29EUROPÉIA21,19%
CXSEC200CALLR$ 18,7017,56% ATM 25 d.u.0,220.340,22-35,294%0,350,150,555.112,0000.22AMERICANA32,13%
CXSEP210PUTR$ 18,3216,49% ATM 44 d.u.0,44-0.450,44-2,222%0,620,241,004.844,000,300.14EUROPÉIA47,79%
CXSED210CALLR$ 18,3217,45% ATM 44 d.u.0,580.550,58-27,50%0,720,450,994.125,0000.58AMERICANA51,93%
CXSEL22CALLR$ 20,7017,84% OTM 213 d.u.0,950.460,95-5,00%0004.055,0000.95AMERICANA39,84%
CXSEB194CALLR$ 18,2016,56% ATM 5 d.u.0,110.380,11-57,692%0,010,0203.948,0000.11AMERICANA37,17%
CXSEP19PUTR$ 17,8217,45% ATM 44 d.u.0,27-0.310,2700,310,020,603.492,0000.27EUROPÉIA33,44%
CXSEJ195CALLR$ 18,2016,44% ATM 169 d.u.1,750.741,7500002.875,0001.75AMERICANA69,37%
CXSEF195CALLR$ 18,2024,64% ATM 86 d.u.1,350.621,35-3,571%2,5305,052.700,0001.35AMERICANA56,64%
CXSEB186CALLR$ 17,4532,54% ATM 5 d.u.0,720.780,72-20,00%0,800,301,302.648,000,570.15EUROPÉIA76,87%
CXSEP188PUTR$ 17,5717,60% ATM 44 d.u.0,20-0.250,20-64,912%0002.604,0000.2EUROPÉIA26,90%
CXSED158CALLR$ 14,5729,88% ITM 44 d.u.3,800.973,8022,977%0002.280,003,450.35EUROPÉIA96,57%
CXSEC205CALLR$ 19,2018,20% OTM 25 d.u.0,110.20,11-45,00%0,120,100,131.980,0000.11AMERICANA18,13%
CXSED101CALLR$ 8,82121,50% ITM 44 d.u.9,600.969,6000001.920,009,200.4AMERICANA88,46%
CXSED215CALLR$ 20,3218,33% OTM 44 d.u.0,070.110,07-58,824%0,030,0501.906,0000.07AMERICANA9,51%
CXSED173CALLR$ 16,0722,35% ITM 44 d.u.2,360.942,36218,919%0001.835,001,950.41EUROPÉIA92,26%
CXSEP168PUTR$ 15,5725,18% OTM 44 d.u.0,04-0.050,04-60,00%0001.520,0000.04EUROPÉIA6,03%
CXSEO186PUTR$ 17,4521,46% ATM 25 d.u.0,18-0.240,1880,00%0,1000,201.490,0000.18EUROPÉIA26,35%
CXSEC150CALLR$ 13,7091,42% ITM 25 d.u.4,870.874,8700001.468,004,320.55AMERICANA80,31%
CXSED193CALLR$ 18,0716,89% ATM 44 d.u.0,700.620,70-16,667%0,030,0501.446,0000.7EUROPÉIA59,76%
CXSET19PUTR$ 17,7018,43% ATM 131 d.u.0,36-0.240,3600001.395,0000.36EUROPÉIA28,20%
CXSEO18PUTR$ 16,9521,37% OTM 25 d.u.0,08-0.130,0833,333%0,080,030,121.115,0000.08EUROPÉIA14,29%
CXSEO205PUTR$ 19,2020,39% ITM 25 d.u.1,08-0.771,0838,462%0001.080,001,180EUROPÉIA79,35%
CXSED201CALLR$ 18,8218,07% ATM 44 d.u.0,380.410,3800001.006,0000.38AMERICANA37,73%
CXSEO200PUTR$ 18,7017,54% ATM 25 d.u.0,66-0.660,6629,412%000986,000,680EUROPÉIA67,89%
CXSEN186PUTR$ 17,4526,07% ATM 5 d.u.0,06-0.170,06100,00%0,6801,35975,0000.06EUROPÉIA17,69%
CXSEO190PUTR$ 17,7019,76% ATM 25 d.u.0,22-0.30,2246,667%0,260,060,45974,0000.22EUROPÉIA32,13%
CXSEC210CALLR$ 19,7019,57% OTM 25 d.u.0,060.110,06-40,00%0,130,050,20942,0000.06AMERICANA10,25%
CXSEC17CALLR$ 15,9528,74% ITM 25 d.u.2,320.942,32-15,328%000928,002,070.25EUROPÉIA92,58%
CXSEP18PUTR$ 16,8218,72% OTM 44 d.u.0,08-0.110,0860,00%000910,0000.08EUROPÉIA12,87%
CXSEP193PUTR$ 18,0716,74% ATM 44 d.u.0,34-0.370,3441,667%0,8501,70806,000,050.29EUROPÉIA40,13%
CXSED20CALLR$ 19,3217,01% OTM 44 d.u.0,200.270,20-35,484%0,400,150,65745,0000.2AMERICANA24,31%