Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:34:19

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 17,94

    0,20 arrow +1,127%

    • R$ 18,22

      Máxima

    • R$ 17,90

      Mínima

    • 1.568.300,00

      Volume

    • 30/04/26, 12:34:16

      Último Negócio

    • R$ 18,02

      Abertura

    • R$ 28,29

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,92%

      IV (1a)

    • 21,95%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEF200CALLR$ 18,7019,90% ATM 34 d.u.0,340.390,3430,769%0,340,330,34204,0000.34AMERICANA35,78%
CXSER215PUTR$ 20,2029,40% ITM 34 d.u.2,10-0.812,1001,971,922,021.639,002,260EUROPÉIA83,90%
CXSEF182CALLR$ 16,9518,04% ITM 34 d.u.1,360.881,364,615%1,411,361,451.496,000,990.37EUROPÉIA86,18%
CXSER200PUTR$ 18,7023,25% ATM 34 d.u.0,86-0.590,8600,780,750,801.257,000,760.1EUROPÉIA62,67%
CXSER205PUTR$ 19,2020,28% ITM 34 d.u.1,13-0.741,13-11,719%1,131,101,161.243,001,260EUROPÉIA76,21%
CXSER204PUTR$ 20,4518,52% ITM 34 d.u.2,18-0.952,1802,202,152,25435,002,510EUROPÉIA95,56%
CXSER180PUTR$ 16,7021,67% OTM 34 d.u.0,09-0.120,0900,080,070,08237,0000.09EUROPÉIA14,00%
CXSEE205CALLR$ 19,2028,32% OTM 10 d.u.0,070.140,0740,00%0,070,060,0788,0000.07AMERICANA12,72%
CXSEE185CALLR$ 17,2036,83% ATM 10 d.u.1,030.751,0328,75%0,920,880,9514.168,000,740.29AMERICANA72,83%
CXSEF177CALLR$ 16,4524,54% ITM 34 d.u.1,870.891,878,721%1,851,781,922.992,001,490.38EUROPÉIA86,68%
CXSEF187CALLR$ 17,4519,76% ATM 34 d.u.1,000.751,007,527%0,990,951,022.600,000,490.51EUROPÉIA72,14%
CXSEE187CALLR$ 17,4525,52% ATM 10 d.u.0,720.750,7214,286%0,700,670,732.568,000,490.23EUROPÉIA73,27%
CXSEE195CALLR$ 18,2027,06% ATM 10 d.u.0,310.440,3140,909%0,270,250,282.328,0000.31AMERICANA42,14%
CXSEE190CALLR$ 17,7028,54% ATM 10 d.u.0,590.640,5934,091%0,540,510,561.325,000,240.35AMERICANA61,76%
CXSEF190CALLR$ 17,7016,69% ATM 34 d.u.0,760.70,7600,820,790,85460,000,240.52AMERICANA68,26%
CXSEE210CALLR$ 19,7032,85% OTM 10 d.u.0,050.090,0566,667%0,040,030,04100,0000.05AMERICANA8,32%
CXSEQ200PUTR$ 18,7027,00% ATM 10 d.u.0,81-0.740,81-10,989%0,810,770,8481,000,760.05EUROPÉIA75,88%
CXSEF195CALLR$ 18,2019,86% ATM 34 d.u.0,550.530,5517,021%0,540,520,5655,0000.55AMERICANA50,27%
CXSEF225CALLR$ 21,2023,77% OTM 34 d.u.0,030.050,0300,040,030,0415,0000.03AMERICANA3,96%
CXSEE199CALLR$ 19,9532,24% OTM 10 d.u.0,030.060,0300,030,020,036,0000.03EUROPÉIA5,42%
CXSEF230CALLR$ 21,7026,68% OTM 34 d.u.0,030.040,0300,030,020,033,0000.03AMERICANA3,50%
CXSEQ177PUTR$ 16,4530,58% OTM 10 d.u.0,03-0.060,0300,030,020,03000.03EUROPÉIA6,97%
CXSER170PUTR$ 15,7026,19% OTM 34 d.u.0,04-0.050,0400,040,030,04000.04EUROPÉIA6,42%
CXSEE200CALLR$ 18,7025,57% ATM 10 d.u.0,130.250,1318,182%0,130,120,1414.512,0000.13AMERICANA23,00%
CXSEF185CALLR$ 17,2030,26% ATM 34 d.u.1,400.721,4028,44%1,201,141,265.580,000,740.66AMERICANA68,48%
CXSER195PUTR$ 18,2015,91% ATM 34 d.u.0,39-0.470,39-35,00%0,490,460,514.800,000,260.13EUROPÉIA49,02%
CXSEF184CALLR$ 18,4519,65% ATM 34 d.u.0,430.460,4326,471%0,430,400,451.618,0000.43EUROPÉIA42,80%
CXSEE182CALLR$ 16,9521,11% ITM 10 d.u.1,100.931,1001,131,071,191.335,000,990.11EUROPÉIA92,67%
CXSEE215CALLR$ 20,2035,30% OTM 10 d.u.0,030.060,0350,00%0,020,010,02300,0000.03AMERICANA4,96%
CXSER190PUTR$ 17,7018,33% ATM 34 d.u.0,25-0.310,25-32,432%0,280,260,30125,0000.25EUROPÉIA33,47%
CXSEQ205PUTR$ 19,2016,63% ITM 10 d.u.1,168-0.971,15-17,857%1,221,161,28115,001,260EUROPÉIA97,19%
CXSER184PUTR$ 18,4520,06% ATM 34 d.u.0,63-0.540,63-3,077%0,620,590,6563,000,510.12EUROPÉIA57,11%
CXSEF210CALLR$ 19,7020,82% OTM 34 d.u.0,120.170,1220,00%0,120,110,1324,0000.12AMERICANA15,09%
CXSEE220CALLR$ 20,7034,00% OTM 10 d.u.0,010.020,0100,020,010,0211,0000.01AMERICANA1,92%
CXSEQ172PUTR$ 15,9531,45% OTM 10 d.u.0,01-0.020,0100,020,010,021,0000.01EUROPÉIA2,69%
CXSEE180CALLR$ 16,7059,98% ITM 10 d.u.1,650.761,6501,391,321,4501,240.41AMERICANA72,00%
CXSEQ215PUTR$ 20,2052,95% ITM 10 d.u.2,30-0.852,3001,4002,8039.177,002,260.04EUROPÉIA87,05%
CXSEQ235PUTR$ 22,2081,68% ITM 10 d.u.4,30-0.884,30000017.200,004,260.04EUROPÉIA91,29%
CXSEM235PUTR$ 22,2023,58% ITM 177 d.u.2,94-0.72,9401,5403,075.880,004,260EUROPÉIA76,27%
CXSES183PUTR$ 18,4518,37% ATM 54 d.u.0,61-0.480,6117,308%0,650,251,045.627,000,510.1EUROPÉIA51,78%
CXSEE177CALLR$ 16,4540,16% ITM 10 d.u.1,660.881,66-12,169%0,890,011,762.656,001,490.17EUROPÉIA86,62%
CXSEQ190PUTR$ 17,7024,09% ATM 10 d.u.0,20-0.340,20-37,50%0,210,190,232.523,0000.2EUROPÉIA35,79%
CXSEQ195PUTR$ 18,2024,48% ATM 10 d.u.0,44-0.570,44-22,807%0,450,420,482.450,000,260.18EUROPÉIA58,46%
CXSEE23CALLR$ 23,0017,62% OTM 515 d.u.1,940.581,9400,901,8001.756,0001.94AMERICANA47,70%
CXSEH186CALLR$ 17,4514,00% ATM 79 d.u.1,330.821,3300001.481,000,490.84EUROPÉIA79,79%
CXSEQ187PUTR$ 17,4524,61% ATM 10 d.u.0,13-0.240,13-38,095%0,140,120,151.403,0000.13EUROPÉIA25,93%
CXSED200CALLR$ 18,7017,12% ATM 241 d.u.2,000.722,0003,402,004,801.350,0002AMERICANA65,94%
CXSER220PUTR$ 20,7016,74% ITM 34 d.u.2,409-0.982,4000001.202,002,760EUROPÉIA98,09%
CXSER177PUTR$ 16,4523,41% OTM 34 d.u.0,08-0.10,0800,060,050,071.200,0000.08EUROPÉIA12,11%
CXSEP195PUTR$ 18,2020,11% ATM 241 d.u.0,60-0.260,60-13,043%0,040,0801.200,000,260.34EUROPÉIA32,25%