Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 13,74

    -0,04 arrow -0,29%

    • R$ 14,01

      Máxima

    • R$ 13,69

      Mínima

    • 5.174.800,00

      Volume

    • 01/08/25, 18:39:16

      Último Negócio

    • R$ 13,87

      Abertura

    • R$ 71,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,66%

      IV (1a)

    • 21,23%

      EWMA (1a)

    • 0,65

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CXSEH8000R$ 6,101
00007,680000
000CXSET800
CXSEH8080R$ 5,701
00008,080000
000CXSET808
CXSEH850R$ 5,51R$ 5,601
00008,180000
000CXSET850
CXSEH8280R$ 5,501
00008,280000
000CXSET828
CXSEH8480R$ 5,301
00008,480000
000CXSET848
CXSEH9000R$ 5,101
00008,680000
000CXSET900
CXSEH8880R$ 4,901
00008,880000
000CXSET888
CXSEH9080R$ 4,701
00009,080000
000CXSET908
CXSEH9500R$ 4,601
00009,180000
000CXSET950
CXSEH9280R$ 4,501
00009,280000
000CXSET928
CXSEH9480R$ 4,301
00009,480000
000CXSET948
CXSEH1000R$ 4,101
00009,680000
000CXSET100
CXSEH9880R$ 3,911
00009,880000
000CXSET988
CXSEH1050R$ 3,611
000010,180000
000CXSET105
CXSEH1100R$ 3,111
000010,680000
000CXSET110
CXSEH1090R$ 2,861
000010,930000
000CXSET109
CXSEH115R$ 2,63R$ 2,630.97
000011,180000
-0.020,01R$ 0,01CXSET115
CXSEH1130R$ 2,361
000011,430000
000CXSET113
CXSEH120R$ 3,00R$ 3,000.74
000011,680,1500,080
-0.020,01R$ 0,01CXSET120
CXSEH1190R$ 1,871
000011,930000
000CXSET119
CXSEH125R$ 1,55R$ 1,621
000012,180,1000,050
000CXSET125
CXSEH1230R$ 1,371
000012,430000
-0.030,01R$ 0,01CXSET123
CXSEH1300R$ 1,121
000012,680000
-0.060,02R$ 0,02CXSET130
CXSEH1320R$ 0,871
000012,930000
-0.090,03R$ 0,03CXSET132
CXSEH135R$ 1,52R$ 1,520.63
000013,180,040,010,030
-0.090,02R$ 0,02CXSET135
CXSEH137R$ 0,55R$ 0,550.68
000013,430,150,010,08-16,667
-0.20,05R$ 0,05CXSET137
CXSEH140R$ 0,26R$ 0,260.61
-10,34500013,680,2200,118,333
-0.390,13R$ 0,13CXSET140
CXSEH139R$ 0,13R$ 0,130.4
-27,7780,210,120,3013,930,450,250,3515,00
-0.620,23R$ 0,23CXSET139
CXSEH145R$ 0,05R$ 0,050.21
-50,000,0600,1114,180,610,180,40-5,128
-10,374R$ 0,37CXSET145
CXSEH147R$ 0,04R$ 0,040.14
-20,000,0400,0814,430,890,190,540
-0.611,095R$ 0,57CXSET147
CXSEH150R$ 0,03R$ 0,030.1
-25,000,0300,0514,6800,340,170
-10,872R$ 0,85CXSET150
CXSEH152R$ 0,02R$ 0,020.07
-33,3330,030,010,0514,9300,220,110
-0.961,13R$ 1,13CXSET152
CXSEH151R$ 0,03R$ 0,030.08
00,130,010,2515,180000
-0.891,42R$ 1,42CXSET151
CXSEH157R$ 0,01R$ 0,010.03
00,0300,0515,430000
-0.991,62R$ 1,62CXSET157
CXSEH160R$ 0,01R$ 0,010.03
00,0200,0415,680000
-11,867R$ 0,73CXSET160
CXSEH162R$ 0,01R$ 0,010.03
00,0100,0215,930000
-12,116R$ 1,24CXSET162
CXSEH165R$ 0,01R$ 0,010.02
00,0900,1716,180000
-12,365R$ 1,47CXSET165
CXSEH167R$ 0,01R$ 0,010.02
00,0100,0216,430000
-12,6140CXSET167
CXSEH170000
00,0900,1816,680000
-12,8630CXSET170
CXSEH172000
000016,930000
-13,1120CXSET172
CXSEH175000
000017,180000
-13,360CXSET175
CXSEH177000
000017,430000
-13,6090CXSET177
CXSEH180000
000017,680000
-13,8580CXSET180
CXSEH182000
000017,930000
-14,107R$ 3,20CXSET182
CXSEH185000
000018,180000
-14,3560CXSET185
CXSEH187000
000018,430000
-14,6050CXSET187
CXSEH190000
000018,680000
-14,8540CXSET190
CXSEH189000
000018,930000
-15,1020CXSET189
CXSEH195000
000019,180000
-15,3510CXSET195
CXSEH193000
000019,430000
-15,600CXSET193
CXSEH200000
000019,680000
-15,849R$ 4,86CXSET200
CXSEH205000
000020,180000
-16,3470CXSET205
CXSEH210000
000020,680000
-16,8440CXSET210
CXSEH215000
000021,180000
-17,3420CXSET215
CXSEH220000
000021,680000
-17,840CXSET220
CXSEH225000
000022,180000
-18,3370CXSET225
CXSEH230000
000022,680000
-18,8350CXSET230
CXSEH229000
000022,930000
-19,0840CXSET229
CXSEH235000
000023,180000
-19,3330CXSET235
CXSEH240000
000023,680000
-19,830CXSET240
CXSEH245000
000024,180000
-110,3280CXSET245
CXSEH250000
000024,680000
-110,8260CXSET250
CXSEH255000
000025,180000
-111,3230CXSET255
CXSEH260000
000025,680000
-111,8210CXSET260
CXSEH265000
000026,180000
-112,3190CXSET265
CXSEH270000
000026,680000
-112,8160CXSET270
CXSEH275000
000027,180000
-113,3140CXSET275
CXSEH280000
000027,680000
-113,8120CXSET280
CXSEH285000
000028,180000
-114,310CXSET285
CXSEH290000
000028,680000
-114,8070CXSET290
CXSEH295000
000029,180000
-115,3050CXSET295
CXSEH300000
000029,680000
-115,8030CXSET300