Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 15,62

    -0,06 arrow -0,383%

    • R$ 15,91

      Máxima

    • R$ 15,50

      Mínima

    • 4.823.600,00

      Volume

    • 19/03/25, 17:57:11

      Último Negócio

    • R$ 15,74

      Abertura

    • R$ 75,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,08%

      IV (1a)

    • 23,69%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEC200CALLR$ 20,0025,05% OTM 254 d.u.0,870.370,8745,00%0,740,620,864.994,0000.87AMERICANA27,84%
CXSEC152CALLR$ 14,4385,27% ITM 2 d.u.1,290.861,29-3,008%0,090,1803.870,001,190.1EUROPÉIA84,58%
CXSED210CALLR$ 19,6218,22% OTM 273 d.u.0,650.360,6562,50%0,540,420,653.640,0000.65AMERICANA28,96%
CXSEC156CALLR$ 15,6821,70% ATM 2 d.u.0,100.450,10-50,00%0,1000,20690,0000.1AMERICANA43,86%
CXSEE156CALLR$ 15,6012,65% ATM 39 d.u.0,500.680,50-7,407%0,3400,67550,000,020.48AMERICANA65,74%
CXSEO162PUTR$ 15,4333,55% ATM 2 d.u.0,10-0.320,10-65,517%0,010,020491,0000.1EUROPÉIA33,39%
CXSED180CALLR$ 16,6217,89% OTM 21 d.u.0,070.170,07133,333%0,060,040,07457,0000.07AMERICANA15,44%
CXSEC162CALLR$ 15,4316,85% ATM 2 d.u.0,230.810,23-34,286%0,250,180,32340,000,190.04EUROPÉIA80,96%
CXSEQ153PUTR$ 15,3522,44% ATM 39 d.u.0,30-0.320,3000,020,040250,0000.3EUROPÉIA35,15%
CXSEP161PUTR$ 15,3721,55% ATM 21 d.u.0,21-0.320,21-19,231%0,010,020228,0000.21EUROPÉIA34,37%
CXSEO146PUTR$ 14,6841,44% OTM 2 d.u.0,01-0.040,0100,0600,11150,0000.01EUROPÉIA4,55%
CXSEH157CALLR$ 15,753,84% ATM 103 d.u.0,690.970,69-31,00%0,501,000138,0000.69EUROPÉIA96,53%
CXSEP159PUTR$ 15,1222,52% ATM 21 d.u.0,15-0.240,1500,160,040,2990,0000.15EUROPÉIA26,28%
CXSEF15CALLR$ 16,1912,04% ATM 63 d.u.0,350.490,356,061%00070,0000.35AMERICANA46,59%
CXSEP164PUTR$ 15,6217,15% ATM 21 d.u.0,23-0.40,23-14,815%0,230,030,4369,0000.23EUROPÉIA42,31%
CXSEC161CALLR$ 16,1833,60% ATM 2 d.u.0,030.130,03-25,00%0,0500,1042,0000.03AMERICANA12,36%
CXSED171CALLR$ 16,3716,64% ATM 21 d.u.0,100.230,10400,00%0,090,030,1540,0000.1EUROPÉIA21,92%
CXSED176CALLR$ 16,8721,16% OTM 21 d.u.0,070.150,07-12,50%0,0400,0728,0000.07EUROPÉIA13,28%
CXSED166CALLR$ 15,878,10% ATM 21 d.u.0,110.420,11-38,889%0,280,100,4522,0000.11EUROPÉIA41,01%
CXSED169CALLR$ 16,1215,00% ATM 21 d.u.0,140.320,1400,230,050,4014,0000.14AMERICANA30,89%
CXSEO157PUTR$ 14,9342,08% ATM 2 d.u.0,03-0.110,0300,0500,106,0000.03EUROPÉIA11,24%
CXSEP149PUTR$ 14,1223,32% OTM 21 d.u.0,02-0.050,02-50,00%0,050,010,084,0000.02EUROPÉIA5,19%
CXSEP151PUTR$ 14,3717,79% OTM 21 d.u.0,01-0.030,0100,060,010,101,0000.01EUROPÉIA3,52%
CXSEO137PUTR$ 12,93104,43% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,30%
CXSEO142PUTR$ 13,4386,29% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,62%
CXSEO136PUTR$ 13,68101,11% OTM 2 d.u.0,04-0.060,0400,0300,06000.04EUROPÉIA7,51%
CXSEO147PUTR$ 13,9368,36% OTM 2 d.u.0,01-0.030,0100,0300,06000.01EUROPÉIA3,10%
CXSEC141CALLR$ 14,1881,91% ITM 2 d.u.1,500.921,50000001,440.06AMERICANA90,37%
CXSEO141PUTR$ 14,1895,97% OTM 2 d.u.0,08-0.120,0800,0400,08000.08EUROPÉIA13,55%
CXSEO152PUTR$ 14,4350,49% OTM 2 d.u.0,01-0.040,0100,0500,09000.01EUROPÉIA3,90%
CXSEC146CALLR$ 14,68123,92% ITM 2 d.u.1,250.731,25000000,940.31AMERICANA69,72%
CXSEO151PUTR$ 15,1841,93% ATM 2 d.u.0,07-0.210,0700,3500,70000.07EUROPÉIA21,95%
CXSEO156PUTR$ 15,6811,83% ATM 2 d.u.0,09-0.60,0900,400,030,7600,060.03EUROPÉIA60,68%
CXSEC167CALLR$ 15,9373,21% ATM 2 d.u.0,280.40,2800,070,010,13000.28EUROPÉIA37,52%
CXSEO167PUTR$ 15,9337,77% ATM 2 d.u.0,39-0.70,3900,010,01000,310.08EUROPÉIA71,57%
CXSEO161PUTR$ 16,18143,43% ATM 2 d.u.1,11-0.581,11000000,560.55EUROPÉIA62,99%
CXSEC172CALLR$ 16,4347,37% ATM 2 d.u.0,040.120,0400,0500,10000.04EUROPÉIA11,61%
CXSEO172PUTR$ 16,43139,08% ATM 2 d.u.1,25-0.631,25000000,810.44EUROPÉIA67,78%
CXSEC166CALLR$ 16,6848,16% OTM 2 d.u.0,020.070,020000000.02AMERICANA6,33%
CXSEC177CALLR$ 16,9374,22% OTM 2 d.u.0,060.120,0600,0300,06000.06EUROPÉIA10,84%
CXSEC207CALLR$ 19,93138,32% OTM 2 d.u.0,020.030,020000000.02EUROPÉIA2,11%
CXSEP129PUTR$ 12,1256,70% OTM 21 d.u.0,05-0.040,0500,3000,59000.05EUROPÉIA6,25%
CXSEP141PUTR$ 13,3751,40% OTM 21 d.u.0,14-0.120,1400,0700,13000.14EUROPÉIA14,75%
CXSEP144PUTR$ 13,6242,66% OTM 21 d.u.0,10-0.10,1000,0500,10000.1EUROPÉIA12,74%
CXSEP146PUTR$ 13,8728,58% OTM 21 d.u.0,03-0.050,0300,0300,05000.03EUROPÉIA6,30%
CXSED149CALLR$ 14,1237,78% ITM 21 d.u.1,780.861,78000001,500.28AMERICANA83,41%
CXSEP154PUTR$ 14,6227,02% OTM 21 d.u.0,10-0.150,1000,0500,09000.1EUROPÉIA17,15%
CXSEP156PUTR$ 14,8712,29% OTM 21 d.u.0,01-0.040,0100,080,010,14000.01EUROPÉIA4,70%
CXSED159CALLR$ 15,1210,69% ATM 21 d.u.0,680.920,68000000,500.18AMERICANA91,77%
CXSEP166PUTR$ 15,8712,66% ATM 21 d.u.0,27-0.550,2700,010,02000,250.02EUROPÉIA56,21%