Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 14,52

    -0,20 arrow -1,359%

    • R$ 14,81

      Máxima

    • R$ 14,51

      Mínima

    • 7.004.300,00

      Volume

    • 17/06/25, 17:59:39

      Último Negócio

    • R$ 14,72

      Abertura

    • R$ 102,27

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 15,73%

      IV (1a)

    • 23,29%

      EWMA (1a)

    • 0,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSER154PUTR$ 15,1234,43% ATM 1 d.u.0,596-0.970,5141,667%0,480,250,703.983,000,600EUROPÉIA96,81%
CXSEG147CALLR$ 14,4322,59% ATM 21 d.u.0,510.620,5115,909%0,6301,26964,000,090.42EUROPÉIA59,05%
CXSES152PUTR$ 14,9315,84% ATM 21 d.u.0,41-0.640,4100,280,150,41620,000,410EUROPÉIA65,35%
CXSER156PUTR$ 15,37158,70% ITM 1 d.u.1,109-0.70,8000,200,400320,000,850EUROPÉIA73,04%
CXSEG160CALLR$ 15,6824,49% OTM 21 d.u.0,100.180,10100,00%0,0400,08300,0000.1AMERICANA16,62%
CXSER149PUTR$ 14,6272,79% ATM 1 d.u.0,315-0.550,0800,870,041,70276,000,100EUROPÉIA56,41%
CXSES147PUTR$ 14,4312,01% ATM 21 d.u.0,10-0.310,1000,160,040,29276,0000.1EUROPÉIA31,76%
CXSEE152CALLR$ 14,9314,51% ATM 229 d.u.1,550.761,55-1,899%000155,0001.55EUROPÉIA72,03%
CXSEG151CALLR$ 15,1816,54% ATM 21 d.u.0,100.250,10-60,00%0,2100,41140,0000.1AMERICANA23,33%
CXSED210CALLR$ 19,3020,55% OTM 211 d.u.0,280.20,28-33,333%0,460,280,64112,0000.28AMERICANA15,18%
CXSEL157CALLR$ 15,4311,76% OTM 131 d.u.0,540.550,545,882%00054,0000.54EUROPÉIA51,50%
CXSEF154CALLR$ 15,1248,36% ATM 1 d.u.0,020.10,02-33,333%0,0300,0524,0000.02EUROPÉIA9,22%
CXSES140PUTR$ 13,6819,52% OTM 21 d.u.0,04-0.10,0400,0400,0820,0000.04EUROPÉIA11,10%
CXSER146PUTR$ 14,3727,42% ATM 1 d.u.0,04-0.260,0433,333%0,0200,0416,0000.04EUROPÉIA26,69%
CXSEF156CALLR$ 15,3762,44% OTM 1 d.u.0,020.080,02-50,00%0,3000,6014,0000.02AMERICANA7,31%
CXSET147PUTR$ 14,4311,30% ATM 41 d.u.0,11-0.270,1100,180,110,2511,0000.11EUROPÉIA28,17%
CXSEG152CALLR$ 14,9311,88% ATM 21 d.u.0,100.320,10-71,429%0,050,10010,0000.1EUROPÉIA30,40%
CXSEG157CALLR$ 15,4320,68% OTM 21 d.u.0,100.210,10-33,333%0,030,05010,0000.1EUROPÉIA19,30%
CXSER139PUTR$ 13,6283,92% OTM 1 d.u.0,04-0.110,0400,0800,154,0000.04EUROPÉIA11,63%
CXSEF151CALLR$ 14,8732,95% ATM 1 d.u.0,020.130,02-80,00%0004,0000.02AMERICANA12,86%
CXSEF164CALLR$ 16,1288,07% OTM 1 d.u.0,010.030,0100,2600,511,0000.01EUROPÉIA2,85%
CXSER101PUTR$ 9,87278,02% OTM 1 d.u.0,01-0.010,010000000.01EUROPÉIA1,70%
CXSER106PUTR$ 10,37246,21% OTM 1 d.u.0,01-0.010,010000000.01EUROPÉIA1,80%
CXSER111PUTR$ 10,87215,67% OTM 1 d.u.0,01-0.010,010000000.01EUROPÉIA1,94%
CXSER116PUTR$ 11,37186,12% OTM 1 d.u.0,01-0.020,010000000.01EUROPÉIA2,11%
CXSER121PUTR$ 11,87157,45% OTM 1 d.u.0,01-0.020,010000000.01EUROPÉIA2,34%
CXSER136PUTR$ 13,3785,52% OTM 1 d.u.0,02-0.060,0200,0100,02000.02EUROPÉIA6,50%
CXSEF141CALLR$ 13,87138,41% ATM 1 d.u.0,890.720,89000000,650.24AMERICANA68,71%
CXSER141PUTR$ 13,8746,41% ATM 1 d.u.0,01-0.050,0100,0200,03000.01EUROPÉIA5,82%
CXSEF146CALLR$ 14,3789,63% ATM 1 d.u.0,410.590,4100,2100,4100,150.26AMERICANA56,55%
CXSEF149CALLR$ 14,6294,06% ATM 1 d.u.0,300.470,3000,170,010,32000.3EUROPÉIA44,56%
CXSEF162CALLR$ 15,6289,63% OTM 1 d.u.0,040.10,0400,0100,02000.04EUROPÉIA9,47%
CXSER162PUTR$ 15,62109,35% ITM 1 d.u.1,17-0.851,17000001,100.07EUROPÉIA86,15%
CXSEF15CALLR$ 15,87103,53% OTM 1 d.u.0,040.090,0400,0100,02000.04AMERICANA8,26%
CXSEF166CALLR$ 16,3798,65% OTM 1 d.u.0,010.030,0100,0200,03000.01AMERICANA2,54%
CXSEF169CALLR$ 16,62168,35% OTM 1 d.u.0,080.110,0800,0100,01000.08EUROPÉIA9,31%
CXSEF171CALLR$ 16,87118,81% OTM 1 d.u.0,010.020,0100,0200,03000.01AMERICANA2,09%
CXSEF174CALLR$ 17,12128,45% OTM 1 d.u.0,010.020,0100,6801,35000.01EUROPÉIA1,92%
CXSEF176CALLR$ 17,37137,85% OTM 1 d.u.0,010.020,010000000.01AMERICANA1,78%
CXSEF181CALLR$ 17,87271,12% OTM 1 d.u.0,150.130,1500,0300,05000.15AMERICANA9,72%
CXSEG125CALLR$ 12,18165,62% ITM 21 d.u.3,930.743,93000002,341.59AMERICANA56,01%
CXSES139PUTR$ 13,9313,05% ATM 21 d.u.0,02-0.080,0200,2100,42000.02EUROPÉIA8,53%
CXSES145PUTR$ 14,1819,31% ATM 21 d.u.0,13-0.260,1300,0600,12000.13EUROPÉIA27,71%
CXSEG150CALLR$ 14,6826,97% ATM 21 d.u.0,450.510,450000000.45AMERICANA48,38%
CXSES150PUTR$ 14,688,32% ATM 21 d.u.0,14-0.50,1400,250,120,3800,160EUROPÉIA50,69%
CXSES151PUTR$ 15,1818,31% ATM 21 d.u.0,62-0.730,40000000,660EUROPÉIA74,62%
CXSES157PUTR$ 15,4312,74% ITM 21 d.u.0,766-0.910,5800,460,120,7900,910EUROPÉIA91,57%
CXSEG162CALLR$ 15,9323,88% OTM 21 d.u.0,060.120,0600,0600,12000.06EUROPÉIA11,09%
CXSES162PUTR$ 15,93204,30% ITM 21 d.u.4,163-0.440,99000001,410EUROPÉIA66,77%
CXSEG165CALLR$ 16,1820,76% OTM 21 d.u.0,020.060,0200,170,020,32000.02AMERICANA4,89%