CXSE3 - CAIXA SEGURION: Opções e cotação

INÍCIO /CXSE3

CXSE3 CAIXA SEGURION

-0,12 -0,826%
- R$ 14,56
  Máxima
- R$ 14,39
  Mínima
- 662.400,00
  Volume
- 18/06/25, 11:03:07
  Último Negócio
- R$ 14,56
  Abertura
- R$ 9,58
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
18,01%
IV (1a)

23,27%
EWMA (1a)
0,63
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CXSEH800	0	R$ 6,88	1	0	0	0	0	7,68	0	0	0	0	0	0	0	CXSET800
CXSEH808	0	R$ 6,49	1	0	0	0	0	8,08	0	0	0	0	0	0	0	CXSET808
CXSEH850	0	R$ 6,39	1	0	0	0	0	8,18	0	0	0	0	0	0	0	CXSET850
CXSEH828	0	R$ 6,29	1	0	0	0	0	8,28	0	0	0	0	0	0	0	CXSET828
CXSEH848	0	R$ 6,10	1	0	0	0	0	8,48	0	0	0	0	0	0	0	CXSET848
CXSEH900	0	R$ 5,90	1	0	0	0	0	8,68	0	0	0	0	0	0	0	CXSET900
CXSEH888	0	R$ 5,71	1	0	0	0	0	8,88	0	0	0	0	0	0	0	CXSET888
CXSEH908	0	R$ 5,51	1	0	0	0	0	9,08	0	0	0	0	0	0	0	CXSET908
CXSEH950	0	R$ 5,41	1	0	0	0	0	9,18	0	0	0	0	0	0	0	CXSET950
CXSEH928	0	R$ 5,31	1	0	0	0	0	9,28	0	0	0	0	0	0	0	CXSET928
CXSEH948	0	R$ 5,12	1	0	0	0	0	9,48	0	0	0	0	0	0	0	CXSET948
CXSEH100	0	R$ 4,92	1	0	0	0	0	9,68	0	0	0	0	0	0	0	CXSET100
CXSEH988	0	R$ 4,73	1	0	0	0	0	9,88	0	0	0	0	0	0	0	CXSET988
CXSEH105	0	R$ 4,43	1	0	0	0	0	10,18	0	0	0	0	0	0	0	CXSET105
CXSEH110	0	R$ 3,94	1	0	0	0	0	10,68	0	0	0	0	0	0	0	CXSET110
CXSEH109	0	R$ 3,70	1	0	0	0	0	10,93	0	0	0	0	0	0	0	CXSET109
CXSEH115	0	R$ 3,45	1	0	0	0	0	11,18	0	0	0	0	0	0	0	CXSET115
CXSEH113	0	R$ 3,21	1	0	0	0	0	11,43	0	0	0	0	0	0	0	CXSET113
CXSEH120	R$ 3,00	R$ 3,00	0.96	0	0	0	0	11,68	0	0	0	0	-0.02	0,01	R$ 0,01	CXSET120
CXSEH119	0	R$ 2,72	1	0	0	0	0	11,93	0	0	0	0	0	0	0	CXSET119
CXSEH125	0	R$ 2,47	1	0	0	0	0	12,18	0,10	0	0,05	0	0	0	0	CXSET125
CXSEH123	0	R$ 2,23	1	0	0	0	0	12,43	0	0	0	0	0	0	0	CXSET123
CXSEH130	0	R$ 1,99	1	0	0	0	0	12,68	0	0	0	0	0	0	0	CXSET130
CXSEH132	0	R$ 1,74	1	0	0	0	0	12,93	0	0	0	0	0	0	0	CXSET132
CXSEH135	R$ 2,09	R$ 2,09	0.73	0	0	0	0	13,18	0,59	0	0,30	0	-0.05	0,02	R$ 0,02	CXSET135
CXSEH137	0	R$ 1,25	1	0	0	0	0	13,43	0	0	0	0	0	0	0	CXSET137
CXSEH140	0	R$ 1,01	1	0	0	0	0	13,68	0,11	0	0,06	0	0	0	0	CXSET140
CXSEH139	0	R$ 0,76	1	0	0	0	0	13,93	0	0	0	0	0	0	0	CXSET139
CXSEH145	0	R$ 0,52	1	0	0,38	0	0,75	14,18	0,18	0	0,09	0	-0.27	0,15	R$ 0,15	CXSET145
CXSEH147	R$ 0,64	R$ 0,64	0.6	0	1,25	0	2,50	14,43	0,23	0,22	0,23	109,091	-0.37	0,23	R$ 0,23	CXSET147
CXSEH150	R$ 0,44	R$ 0,44	0.52	-32,308	0,18	0,35	0	14,68	0,35	0,01	0,18	118,75	-0.48	0,35	R$ 0,35	CXSET150
CXSEH152	R$ 0,46	R$ 0,46	0.46	64,286	0,23	0,46	0	14,93	0	0,52	0,26	0	-0.66	0,33	R$ 0,33	CXSET152
CXSEH151	R$ 0,35	R$ 0,35	0.39	0	0,18	0,35	0	15,18	0	0,76	0,38	0	-1	0,462	0	CXSET151
CXSEH157	R$ 0,16	R$ 0,16	0.26	0	0,38	0,16	0,60	15,43	0	0,05	0,03	-1,37	-0.93	0,72	R$ 0,72	CXSET157
CXSEH160	R$ 0,14	R$ 0,14	0.22	0	0	0	0	15,68	0	0	0	0	-1	0,952	0	CXSET160
CXSEH162	R$ 0,23	R$ 0,23	0.25	0	0,49	0	0,97	15,93	0	0	0	0	-1	1,197	0	CXSET162
CXSEH165	0	0	0	0	0	0	0	16,18	0	0	0	0	-1	1,441	0	CXSET165
CXSEH167	0	0	0	0	0	0	0	16,43	0	0	0	0	-1	1,686	0	CXSET167
CXSEH170	0	0	0	0	0	0	0	16,68	0	0	0	0	-1	1,931	0	CXSET170
CXSEH172	0	0	0	0	0	0	0	16,93	0	0	0	0	-1	2,176	0	CXSET172
CXSEH175	0	0	0	0	0	0	0	17,18	0	0	0	0	-1	2,42	0	CXSET175
CXSEH177	0	0	0	0	0	0	0	17,43	0	0	0	0	-1	2,665	0	CXSET177
CXSEH180	0	0	0	0	0	0	0	17,68	0	0	0	0	-1	2,91	0	CXSET180
CXSEH182	0	0	0	0	0	0	0	17,93	0	0	0	0	-1	3,155	0	CXSET182
CXSEH185	0	0	0	0	0	0	0	18,18	0	0	0	0	-1	3,40	0	CXSET185
CXSEH187	0	0	0	0	0	0	0	18,43	0	0	0	0	-1	3,644	0	CXSET187
CXSEH190	0	0	0	0	0	0	0	18,68	0	3,83	1,92	0	-1	3,889	0	CXSET190
CXSEH189	0	0	0	0	0	0	0	18,93	0	4,07	2,04	0	-1	4,134	0	CXSET189
CXSEH195	0	0	0	0	0	0	0	19,18	0	0	0	0	-1	4,379	0	CXSET195
CXSEH193	0	0	0	0	0	0	0	19,43	0	0	0	0	-1	4,623	0	CXSET193
CXSEH200	0	0	0	0	0	0	0	19,68	0	4,80	2,40	0	-1	4,868	0	CXSET200
CXSEH205	0	0	0	0	0	0	0	20,18	0	5,29	2,65	0	-1	5,358	0	CXSET205
CXSEH210	0	0	0	0	0	0	0	20,68	0	0	0	0	-1	5,847	0	CXSET210
CXSEH215	0	0	0	0	0	0	0	21,18	0	0	0	0	-1	6,337	0	CXSET215
CXSEH220	0	0	0	0	0	0	0	21,68	0	0	0	0	-1	6,826	0	CXSET220
CXSEH225	0	0	0	0	0	0	0	22,18	0	7,24	3,62	0	-1	7,316	0	CXSET225
CXSEH230	0	0	0	0	0	0	0	22,68	0	7,73	3,87	0	-1	7,805	0	CXSET230
CXSEH229	0	0	0	0	0	0	0	22,93	0	7,97	3,99	0	-1	8,05	0	CXSET229
CXSEH235	0	0	0	0	0	0	0	23,18	0	0	0	0	-1	8,295	0	CXSET235
CXSEH240	0	0	0	0	0	0	0	23,68	0	8,70	4,35	0	-1	8,784	0	CXSET240
CXSEH245	0	0	0	0	0	0	0	24,18	0	9,19	4,60	0	-1	9,274	0	CXSET245
CXSEH250	0	0	0	0	0	0	0	24,68	0	9,68	4,84	0	-1	9,764	0	CXSET250
CXSEH255	0	0	0	0	0	0	0	25,18	0	0	0	0	-1	10,253	0	CXSET255
CXSEH260	0	0	0	0	0	0	0	25,68	0	10,65	5,33	0	-1	10,743	0	CXSET260
CXSEH265	0	0	0	0	0	0	0	26,18	0	11,14	5,57	0	-1	11,232	0	CXSET265
CXSEH270	0	0	0	0	0	0	0	26,68	0	11,63	5,82	0	-1	11,722	0	CXSET270
CXSEH275	0	0	0	0	0	0	0	27,18	0	0	0	0	-1	12,211	0	CXSET275
CXSEH280	0	0	0	0	0	0	0	27,68	0	0	0	0	-1	12,701	0	CXSET280
CXSEH285	0	0	0	0	0	0	0	28,18	0	13,09	6,55	0	-1	13,19	0	CXSET285
CXSEH290	0	0	0	0	0	0	0	28,68	0	13,58	6,79	0	-1	13,68	0	CXSET290
CXSEH295	0	0	0	0	0	0	0	29,18	0	14,07	7,04	0	-1	14,169	0	CXSET295
CXSEH300	0	0	0	0	0	0	0	29,68	0	14,56	7,28	0	-1	14,659	0	CXSET300

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,10 0.159%
AAPL34	R$ 53,84 0.598%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,38 -0.668%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,65 -0.817%
ALOS3	R$ 21,66 -0.45%
ALPA4	R$ 9,04 -0.768%
ALUP11	R$ 30,26 -0.132%
AMAR3	R$ 1,42 0%
AMBP3	R$ 168,80 -0.997%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,35 0.169%
ANIM3	R$ 4,16 -1.887%
ARML3	R$ 4,34 3.828%
ASAI3	R$ 10,92 -1.622%
AURA33	R$ 51,55 -2.089%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,62 -0.147%
B3SA3	R$ 13,52 -0.074%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,80 -0.457%
BBDC3	R$ 14,38 -0.828%
BBDC4	R$ 16,74 -0.888%
BBSE3	R$ 35,15 -1.042%
BEEF3	R$ 4,82 0.837%
BERK34	R$ 132,84 0.038%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,76 1.176%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,67 1.928%
BOVA11	R$ 135,50 -0.015%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,09 -0.112%
BPAC11	R$ 41,47 -0.575%
BPAN4	R$ 8,21 -0.965%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,66 0.34%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,32 -0.83%
BRKM5	R$ 10,39 1.366%
BRSR6	R$ 11,74 -1.095%
CAML3	R$ 5,42 3.435%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,31 0.058%
CHVX34	R$ 82,21 0.735%
CMIG3	R$ 15,13 -0.066%
CMIG4	R$ 10,72 -0.464%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,92 -0.591%
COGN3	R$ 2,89 -2.694%
CPFE3	R$ 40,64 -0.878%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,65 -0.94%
CSAN3	R$ 8,10 -0.246%
CSMG3	R$ 27,22 -0.293%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 29,64 -0.637%
CVCB3	R$ 2,31 -0.429%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,21 -0.591%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,01 0.623%
DXCO3	R$ 5,57 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,69 1.184%
EGIE3	R$ 40,22 -0.519%
ELET3	R$ 40,77 -1.617%
ELET6	R$ 45,64 -1.127%
EMBR3	R$ 73,06 4.223%
ENEV3	R$ 13,72 -0.724%
ENGI11	R$ 46,74 -0.869%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,46 -0.491%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,17 -0.83%
EXXO34	R$ 78,61 0.64%
EZTC3	R$ 13,21 -0.151%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,22 -0.377%
GFSA3	R$ 21,92 -2.578%
GGBR4	R$ 16,69 0.663%
GGPS3	R$ 15,36 -0.13%
GMAT3	R$ 7,90 -1.25%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,38 -0.421%
GOLD11	R$ 19,45 -0.103%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,39 -0.185%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,10 -0.857%
HAPV3	R$ 39,13 -0.635%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,61 -0.683%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,26 0.18%
INBR32	R$ 41,09 -0.436%
INTB3	R$ 15,05 -0.594%
IRBR3	R$ 46,87 -1.575%
ISAE4	R$ 23,35 -0.511%
ITLC34	R$ 19,34 1.257%
ITSA4	R$ 10,81 -0.826%
ITUB3	R$ 32,48 -1.006%
ITUB4	R$ 36,81 -0.648%
IVVB11	R$ 368,57 -0.144%
JALL3	R$ 3,98 -2.689%
JBSS32	R$ 75,42 -0.763%
JHSF3	R$ 5,31 -1.852%
JNJB34	R$ 55,30 -1.636%
JPMC34	R$ 150,50 1.689%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,10 0.556%
LAVV3	R$ 11,96 -0.416%
LEVE3	R$ 30,02 -0.266%
LILY34	R$ 142,67 -1.837%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,07 -0.378%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,39 -1.501%
LWSA3	R$ 4,11 -0.725%
M1TA34	R$ 136,80 -0.364%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 79,90 -1.637%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,54 -1.464%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,39 -1.455%
MGLU3	R$ 9,33 0%
MILS3	R$ 10,53 -0.19%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,77 0.511%
MOVI3	R$ 8,44 1.932%
MRFG3	R$ 24,01 -1.598%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 108,95 -0.629%
MTRE3	R$ 4,07 -0.732%
MULT3	R$ 26,19 -0.152%
MYPK3	R$ 13,09 -0.076%
N1VO34	R$ 50,71 -1.034%
NASD11	R$ 16,65 -0.12%
NEOE3	R$ 25,25 -1.771%
NFLX34	R$ 134,27 -0.015%
NTCO3	R$ 10,55 0.19%
NVDC34	R$ 16,53 -0.121%
ODPV3	R$ 11,61 0.781%
ONCO3	R$ 4,62 -2.119%
ORVR3	R$ 52,51 0.344%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 720,00 -1.37%
PAGS34	R$ 10,03 -0.496%
PCAR3	R$ 3,07 0%
PETR3	R$ 36,08 0.362%
PETR4	R$ 33,02 0.243%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,12 -1.176%
PNVL3	R$ 8,51 2.161%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,43 0.226%
PRIO3	R$ 43,79 -0.545%
PSSA3	R$ 53,04 -1.614%
PTBL3	R$ 4,88 0.826%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,36 1.772%
RAIL3	R$ 18,50 0%
RAIZ4	R$ 1,83 -1.622%
RANI3	R$ 7,62 -0.131%
RAPT4	R$ 8,99 -1.425%
RDOR3	R$ 35,10 -1.099%
RECV3	R$ 15,74 0.382%
RENT3	R$ 44,70 0.224%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,13 -0.109%
ROXO34	R$ 10,99 -2.311%
SANB11	R$ 29,86 -0.962%
SANB3	R$ 14,21 -0.56%
SAPR11	R$ 35,60 -1.603%
SBFG3	R$ 12,20 0%
SBSP3	R$ 116,26 -0.454%
SEER3	R$ 10,28 -1.438%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,05 2.716%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,63 -0.374%
SMAL11	R$ 108,52 -0.623%
SMFT3	R$ 23,85 -1.324%
SMTO3	R$ 19,69 0.102%
SOJA3	R$ 11,55 2.122%
SPXI11	R$ 359,25 0.042%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,68 0.076%
TAEE11	R$ 34,25 -0.696%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,06 -1.83%
TIMS3	R$ 21,05 -0.379%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,83 0.168%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,76 -0.64%
TSLA34	R$ 55,43 1.613%
TSMC34	R$ 146,77 -0.427%
TTEN3	R$ 14,50 -1.293%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,25 0.058%
UNIP6	R$ 58,74 0.91%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,64 0.447%
VAMO3	R$ 5,03 0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,59 0.419%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,01 -0.071%
VIVA3	R$ 25,11 -0.04%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,73 3.96%
VULC3	R$ 19,34 0.104%
VVEO3	R$ 1,19 0%
WALM34	R$ 32,35 -0.4%
WEGE3	R$ 41,74 0.797%
WIZC3	R$ 7,89 1.154%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,75 -1.226%
YDUQ3	R$ 16,87 -1.633%
ZAMP3	R$ 3,38 -0.588%

Lucrar no mercado de opções agora ficou muito mais fácil

CXSE3 CAIXA SEGURION

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT