Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 15,82

    -0,22 arrow -1,371%

    • R$ 16,05

      Máxima

    • R$ 15,79

      Mínima

    • 5.477.200,00

      Volume

    • 02/05/25, 18:39:25

      Último Negócio

    • R$ 16,03

      Abertura

    • R$ 87,08

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 33,63%

      IV (1a)

    • 24,09%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CXSEE166CALLR$ 16,2822,35% ATM 9 d.u.0,120.290,12-40,00%0,100,050,155.179,0000.12AMERICANA27,77%
CXSEE163CALLR$ 16,0320,19% ATM 9 d.u.0,180.420,18-14,286%0,180,110,241.872,0000.18EUROPÉIA40,40%
CXSEH157CALLR$ 15,437,85% ATM 73 d.u.0,980.930,9838,028%0001.862,000,390.59EUROPÉIA92,81%
CXSEE156CALLR$ 15,2836,51% ATM 9 d.u.0,800.730,8014,286%0001.641,000,540.26AMERICANA70,41%
CXSEE158CALLR$ 15,5333,32% ATM 9 d.u.0,600.660,605,263%0,200,4001.260,000,290.31EUROPÉIA63,16%
CXSEE151CALLR$ 14,7830,11% ITM 9 d.u.1,150.91,15-4,959%000820,001,040.11AMERICANA89,40%
CXSEF174CALLR$ 17,1221,29% OTM 33 d.u.0,150.220,157,143%0,7501,50550,0000.15EUROPÉIA19,97%
CXSEF169CALLR$ 16,6217,59% ATM 33 d.u.0,200.320,2000,3000,60483,0000.2EUROPÉIA29,48%
CXSEQ166PUTR$ 16,2817,83% ATM 9 d.u.0,46-0.760,46-8,00%000361,000,460EUROPÉIA76,72%
CXSER149PUTR$ 14,6224,08% OTM 33 d.u.0,09-0.130,09200,00%0,060,030,09225,0000.09EUROPÉIA14,53%
CXSEQ158PUTR$ 15,5317,07% ATM 9 d.u.0,07-0.230,07-58,824%0,0500,09150,0000.07EUROPÉIA24,16%
CXSEF15CALLR$ 15,8722,66% ATM 33 d.u.0,630.580,6323,529%0,580,161,00126,0000.63AMERICANA55,10%
CXSEQ163PUTR$ 16,0321,31% ATM 9 d.u.0,329-0.580,11-65,625%0,1600,31125,000,210EUROPÉIA59,18%
CXSEF162CALLR$ 15,6214,02% ATM 33 d.u.0,600.730,600000120,000,200.4EUROPÉIA71,26%
CXSEE171CALLR$ 16,7825,34% OTM 9 d.u.0,050.130,05-16,667%0,0300,05111,0000.05AMERICANA12,36%
CXSEF156CALLR$ 15,3722,79% ATM 33 d.u.0,940.720,9400,020,03094,000,450.49AMERICANA69,68%
CXSEQ153PUTR$ 15,0332,08% OTM 9 d.u.0,09-0.170,09125,00%0,0700,1484,0000.09EUROPÉIA18,64%
CXSER15PUTR$ 15,8722,56% ATM 33 d.u.0,41-0.420,4100,200,010,3982,000,050.36EUROPÉIA44,87%
CXSEE168CALLR$ 16,5324,21% ATM 9 d.u.0,080.20,08-27,273%0,070,010,1265,0000.08EUROPÉIA18,92%
CXSEQ15PUTR$ 15,7817,82% ATM 9 d.u.0,16-0.410,1645,455%00064,0000.16EUROPÉIA42,22%
CXSEL23CALLR$ 22,6813,17% OTM 412 d.u.0,300.210,3000,130,26060,0000.3AMERICANA16,83%
CXSEQ151PUTR$ 14,7831,71% OTM 9 d.u.0,05-0.110,05400,00%00045,0000.05EUROPÉIA11,85%
CXSEE15CALLR$ 15,7832,89% ATM 9 d.u.0,450.560,4532,353%0,380,210,5545,000,040.41AMERICANA53,36%
CXSEF164CALLR$ 16,128,91% ATM 33 d.u.0,190.480,19-9,524%0,020,03038,0000.19EUROPÉIA47,18%
CXSER156PUTR$ 15,3728,34% ATM 33 d.u.0,34-0.310,3400,1500,3034,0000.34EUROPÉIA34,60%
CXSEE101CALLR$ 9,78211,14% ITM 9 d.u.6,350.926,35000006,040.31AMERICANA84,55%
CXSEE106CALLR$ 10,28207,83% ITM 9 d.u.5,920.95,92000005,540.38AMERICANA81,94%
CXSEE116CALLR$ 11,28169,47% ITM 9 d.u.4,900.894,90000004,540.36AMERICANA81,87%
CXSEE133CALLR$ 13,03208,66% ITM 9 d.u.3,950.763,95000002,791.16EUROPÉIA62,04%
CXSEQ136PUTR$ 13,2856,71% OTM 9 d.u.0,03-0.040,0300,0500,09000.03EUROPÉIA5,23%
CXSEE138CALLR$ 13,5383,98% ITM 9 d.u.2,540.862,54000002,290.25EUROPÉIA82,52%
CXSEQ141PUTR$ 13,7838,45% OTM 9 d.u.0,01-0.020,010000000.01EUROPÉIA2,70%
CXSEE146CALLR$ 14,2856,68% ITM 9 d.u.1,740.851,74000001,540.2AMERICANA82,79%
CXSEQ146PUTR$ 14,2837,40% OTM 9 d.u.0,03-0.060,030000000.03EUROPÉIA6,95%
CXSEQ148PUTR$ 14,5329,76% OTM 9 d.u.0,02-0.050,0200,0100,02000.02EUROPÉIA5,86%
CXSEE153CALLR$ 15,0349,16% ITM 9 d.u.1,100.741,10000000,790.31EUROPÉIA71,05%
CXSEQ156PUTR$ 15,2835,58% ATM 9 d.u.0,18-0.270,1800,080,020,14000.18EUROPÉIA29,05%
CXSEQ171PUTR$ 16,7812,68% ITM 9 d.u.0,884-0.990,42000000,960EUROPÉIA98,86%
CXSEE173CALLR$ 17,0333,14% OTM 9 d.u.0,070.140,0700,0800,15000.07EUROPÉIA12,84%
CXSEE176CALLR$ 17,2832,42% OTM 9 d.u.0,040.090,0400,0800,15000.04AMERICANA8,14%
CXSEE178CALLR$ 17,5327,54% OTM 9 d.u.0,010.030,010000000.01EUROPÉIA2,82%
CXSER101PUTR$ 9,8759,05% OTM 33 d.u.0,01-0.010,010000000.01EUROPÉIA1,46%
CXSER106PUTR$ 10,3753,64% OTM 33 d.u.0,01-0.010,010000000.01EUROPÉIA1,51%
CXSER111PUTR$ 10,8748,46% OTM 33 d.u.0,01-0.010,010000000.01EUROPÉIA1,58%
CXSER116PUTR$ 11,3743,49% OTM 33 d.u.0,01-0.010,010000000.01EUROPÉIA1,67%
CXSER121PUTR$ 11,8738,68% OTM 33 d.u.0,01-0.010,010000000.01EUROPÉIA1,77%
CXSER139PUTR$ 13,6222,94% OTM 33 d.u.0,01-0.020,010000000.01EUROPÉIA2,46%
CXSER141PUTR$ 13,8731,98% OTM 33 d.u.0,08-0.090,080000000.08EUROPÉIA11,01%
CXSER146PUTR$ 14,3731,97% OTM 33 d.u.0,15-0.150,1500,010,010000.15EUROPÉIA17,87%
CXSER151PUTR$ 14,8732,62% OTM 33 d.u.0,27-0.230,2700,1100,21000.27EUROPÉIA27,10%