Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 14,97

    -0,18 arrow -1,188%

    • R$ 15,29

      Máxima

    • R$ 14,96

      Mínima

    • 3.702.700,00

      Volume

    • 08/10/25, 20:56:53

      Último Negócio

    • R$ 15,20

      Abertura

    • R$ 55,81

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 12,93%

      IV (1a)

    • 20,04%

      EWMA (1a)

    • 0,67

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSED173CALLR$ 16,7412,98% OTM 132 d.u.0,300.340,300000179.190,0000.3EUROPÉIA30,44%
CXSEJ134CALLR$ 12,7883,02% ITM 7 d.u.2,350.892,3517,50%1,8503,70146.875,002,190.16EUROPÉIA86,43%
CXSEJ151CALLR$ 14,5317,65% ATM 7 d.u.0,520.880,52-26,761%0,530,130,928.422,000,440.08AMERICANA86,91%
CXSEK152CALLR$ 14,6216,73% ATM 32 d.u.0,720.760,72-10,00%0,770,351,207.169,000,350.37EUROPÉIA74,02%
CXSEK157CALLR$ 15,1214,56% ATM 32 d.u.0,360.560,36-25,00%0,370,240,506.545,0000.36EUROPÉIA53,99%
CXSEK160CALLR$ 15,3715,38% ATM 32 d.u.0,260.440,26-25,714%0,220,180,263.922,0000.26AMERICANA41,79%
CXSEV156PUTR$ 15,0311,76% ATM 7 d.u.0,12-0.50,1271,429%0,070,010,133.715,000,060.06EUROPÉIA51,18%
CXSEC144CALLR$ 13,8724,01% ITM 362 d.u.3,830.853,8300003.470,001,102.73AMERICANA77,94%
CXSEW157PUTR$ 15,1213,97% ATM 32 d.u.0,25-0.440,2525,00%0,020,0403.432,000,150.1EUROPÉIA45,76%
CXSEK147CALLR$ 14,1220,11% ITM 32 d.u.1,160.861,16-12,782%0,950,211,682.930,000,850.31EUROPÉIA84,38%
CXSEV159PUTR$ 15,2812,22% ATM 7 d.u.0,29-0.790,2993,333%0002.861,000,310EUROPÉIA79,94%
CXSEK110CALLR$ 10,3763,20% ITM 32 d.u.4,820.974,8200002.400,004,600.22AMERICANA94,42%
CXSEW151PUTR$ 14,8713,78% ATM 32 d.u.0,15-0.310,1536,364%0,140,020,252.390,0000.15EUROPÉIA32,71%
CXSEJ146CALLR$ 14,0366,11% ITM 7 d.u.1,250.751,25-0,794%0,910,211,602.205,000,940.31AMERICANA71,44%
CXSEK151CALLR$ 14,8714,13% ATM 32 d.u.0,500.690,50-28,571%0,010,0102.170,000,100.4AMERICANA66,85%
CXSEK150CALLR$ 14,3722,04% ATM 32 d.u.0,990.780,99-11,607%0,760,520,992.035,000,600.39AMERICANA75,55%
CXSEJ159CALLR$ 15,2812,90% ATM 7 d.u.0,040.220,04-66,667%0,1000,20817,0000.04EUROPÉIA21,29%
CXSEJ154CALLR$ 14,7842,26% ATM 7 d.u.0,550.610,551,852%0,100,200725,000,190.36EUROPÉIA57,82%
CXSEJ156CALLR$ 15,0314,35% ATM 7 d.u.0,140.50,14-54,839%0,240,080,40712,0000.14AMERICANA48,87%
CXSEL152CALLR$ 14,6225,26% ATM 52 d.u.1,100.691,100,917%000548,000,350.75EUROPÉIA64,90%
CXSEK165CALLR$ 15,8715,55% OTM 32 d.u.0,110.230,11-26,667%0,330,050,60505,0000.11AMERICANA21,67%
CXSEV154PUTR$ 14,7814,09% ATM 7 d.u.0,05-0.240,0566,667%0,030,010,06490,0000.05EUROPÉIA24,63%
CXSEJ149CALLR$ 14,2829,93% ATM 7 d.u.0,800.850,80-16,667%0,100,200456,000,690.11EUROPÉIA83,98%
CXSET144PUTR$ 13,8720,50% OTM 219 d.u.0,22-0.140,22-26,667%000430,0000.22EUROPÉIA18,53%
CXSEK162CALLR$ 15,6214,28% ATM 32 d.u.0,150.310,15-28,571%0,160,050,26378,0000.15EUROPÉIA29,58%
CXSEW147PUTR$ 14,1215,24% OTM 32 d.u.0,03-0.080,0300,120,020,22363,0000.03EUROPÉIA8,81%
CXSEC200CALLR$ 19,3720,24% OTM 113 d.u.0,070.080,070000350,0000.07AMERICANA6,19%
CXSEL151CALLR$ 14,8720,56% ATM 52 d.u.0,830.660,8300,560,150,98332,000,100.73AMERICANA62,26%
CXSEC175CALLR$ 16,8719,01% OTM 113 d.u.0,400.340,400000280,0000.4AMERICANA29,31%
CXSEC165CALLR$ 15,8720,04% OTM 113 d.u.0,800.530,800000240,0000.8AMERICANA47,30%
CXSEJ14CALLR$ 13,0351,01% ITM 7 d.u.2,010.962,010,50%1,250,012,50201,001,940.07AMERICANA94,87%
CXSEW160PUTR$ 15,378,23% ATM 32 d.u.0,26-0.630,26-7,143%0,060,110178,000,400EUROPÉIA63,72%
CXSEK172CALLR$ 16,6213,51% OTM 32 d.u.0,010.040,01-80,00%0,0200,03148,0000.01EUROPÉIA3,19%
CXSEL167CALLR$ 16,1215,86% OTM 52 d.u.0,170.270,1700,030,060136,0000.17EUROPÉIA24,47%
CXSEL157CALLR$ 15,1221,81% ATM 52 d.u.0,720.590,7200,030,05072,0000.72EUROPÉIA54,80%
CXSEL162CALLR$ 15,6214,15% ATM 52 d.u.0,280.420,28-6,667%0,2000,4057,0000.28EUROPÉIA39,13%
CXSEJ161CALLR$ 15,5317,80% ATM 7 d.u.0,030.140,03-25,00%0,1000,2056,0000.03AMERICANA12,90%
CXSEW165PUTR$ 15,8711,51% ITM 32 d.u.0,69-0.840,51-21,538%0,6901,3851,000,900EUROPÉIA85,12%
CXSEK170CALLR$ 16,3716,77% OTM 32 d.u.0,050.120,0500,010,02050,0000.05AMERICANA10,58%
CXSEL160CALLR$ 15,3717,95% ATM 52 d.u.0,490.520,498,889%00049,0000.49AMERICANA48,60%
CXSEK167CALLR$ 16,1215,06% OTM 32 d.u.0,060.150,06-14,286%0,070,040,1046,0000.06EUROPÉIA13,60%
CXSEV146PUTR$ 14,0323,87% OTM 7 d.u.0,01-0.040,0100,0100,0233,0000.01EUROPÉIA4,45%
CXSEV151PUTR$ 14,5316,07% ATM 7 d.u.0,02-0.10,0200,060,010,1030,0000.02EUROPÉIA10,84%
CXSEW145PUTR$ 13,8717,96% OTM 32 d.u.0,03-0.070,0300,030,010,0515,0000.03EUROPÉIA7,81%
CXSEW152PUTR$ 14,6211,34% ATM 32 d.u.0,05-0.160,05-28,571%0,280,040,5215,0000.05EUROPÉIA16,51%
CXSEM141PUTR$ 13,5617,55% OTM 68 d.u.0,04-0.060,0400,130,020,2314,0000.04EUROPÉIA7,72%
CXSED210CALLR$ 18,9919,14% OTM 132 d.u.0,120.120,1200,170,080,2512,0000.12AMERICANA9,77%
CXSEJ166CALLR$ 16,0322,54% OTM 7 d.u.0,010.040,01-50,00%0,0300,0510,0000.01AMERICANA4,06%
CXSEV141PUTR$ 13,5333,91% OTM 7 d.u.0,01-0.030,0100,0100,014,0000.01EUROPÉIA3,40%
CXSEJ164CALLR$ 15,7818,07% OTM 7 d.u.0,010.050,01-50,00%0,0200,044,0000.01EUROPÉIA5,00%