Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 20,30

    0,19 arrow +0,945%

    • R$ 20,45

      Máxima

    • R$ 19,93

      Mínima

    • 6.235.400,00

      Volume

    • 31/07/26, 19:32:09

      Último Negócio

    • R$ 20,00

      Abertura

    • R$ 125,94

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,90%

      IV (1a)

    • 21,96%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CXSEH800R$ 13,981
00006,370000
000CXSET80
CXSEH850R$ 13,481
00006,870000
000CXSET85
CXSEH900R$ 12,991
00007,370000
000CXSET90
CXSEH950R$ 12,491
00007,870000
00,01R$ 0,01CXSET95
CXSEH100R$ 11,991
00008,370000
00,01R$ 0,01CXSET10
CXSEH1040R$ 11,501
00008,870000
00,01R$ 0,01CXSET104
CXSEH110R$ 11,001
00009,370000
000CXSET11
CXSEH1140R$ 10,511
00009,870000
000CXSET114
CXSEH120R$ 10,011
000010,370000
000CXSET12
CXSEH1240R$ 9,511
000010,870000
000CXSET124
CXSEH130R$ 9,021
000011,370000
000CXSET13
CXSEH1310R$ 8,771
000011,620,0100,010
-0.010,01R$ 0,01CXSET131
CXSEH134R$ 7,40R$ 8,521
000011,870000
-0.050,17R$ 0,17CXSET134
CXSEH136R$ 10,25R$ 10,250.85
000012,120000
000CXSET136
CXSEH140R$ 8,031
000012,370000
-0.020,04R$ 0,04CXSET14
CXSEH1290R$ 7,781
000012,620000
000CXSET129
CXSEH144R$ 9,42R$ 9,420.84
000012,870000
-0.030,06R$ 0,06CXSET144
CXSEH1460R$ 7,281
000013,120000
000CXSET146
CXSEH15R$ 9,07R$ 9,070.83
000013,370000
000CXSET15
CXSEH1R$ 4,30R$ 6,791
000013,620,1300,070
-0.060,16R$ 0,16CXSET1
CXSEH155R$ 8,66R$ 8,660.82
000013,870000
000CXSET155
CXSEH156R$ 8,12R$ 8,120.82
000014,120,0300,020
000CXSET156
CXSEH16R$ 8,16R$ 8,160.81
000014,370,3000,150
-0.020,02R$ 0,02CXSET16
CXSEH161R$ 7,63R$ 7,630.8
000014,620000
-0.030,04R$ 0,04CXSET161
CXSEH164R$ 7,67R$ 7,670.79
000014,870000
-0.010,01R$ 0,01CXSET164
CXSEH166R$ 6,45R$ 6,450.82
000015,120000
-0.020,02R$ 0,02CXSET166
CXSEH17R$ 5,24R$ 5,240.92
02,254,50015,370000
-0.010,01R$ 0,01CXSET17
CXSEH171R$ 5,83R$ 5,830.81
02,134,25015,620000
-0.010,01R$ 0,01CXSET171
CXSEH174R$ 6,68R$ 6,680.77
000015,870,2100,110
-0.010,01R$ 0,01CXSET174
CXSEH176R$ 4,61R$ 4,610.88
000016,120,0400,020
-0.020,02R$ 0,02CXSET176
CXSEH18R$ 5,19R$ 5,190.78
000016,370000
-0.020,02R$ 0,02CXSET18
CXSEH181R$ 3,69R$ 3,811
01,392,77016,620,030,010,020
-0.030,03R$ 0,03CXSET181
CXSEH184R$ 3,92R$ 3,920.85
000016,870,160,010,090
-0.030,03R$ 0,03CXSET184
CXSEH186R$ 3,42R$ 3,420.92
000017,120,1000,050
-0.040,04R$ 0,04CXSET186
CXSEH19R$ 3,38R$ 3,380.84
000017,370,0600,03-50,00
-0.030,02R$ 0,02CXSET19
CXSEH194R$ 2,60R$ 2,600.95
000017,870,040,010,030
-0.050,04R$ 0,04CXSET194
CXSEH20R$ 1,94R$ 2,071
00,400,80018,370,080,020,050
-0.080,06R$ 0,06CXSET20
CXSEH204R$ 1,91R$ 1,910.77
00,010,01018,870,110,030,070
-0.110,08R$ 0,08CXSET204
CXSEH191R$ 1,30R$ 1,331
-13,3330,651,29019,120,140,030,09-23,077
-0.140,10R$ 0,10CXSET191
CXSEH21R$ 1,23R$ 1,230.8
10,8111,110,731,4819,370,150,110,13-11,765
-0.20,15R$ 0,15CXSET21
CXSEH196R$ 1,00R$ 1,000.77
00,310,62019,620,230,020,13-24,00
-0.240,19R$ 0,19CXSET196
CXSEH214R$ 0,79R$ 0,790.71
2,5970,280,57019,870,280,210,25-19,355
-0.310,25R$ 0,25CXSET214
CXSEH201R$ 0,69R$ 0,690.62
21,0530,940,371,5020,120,400,340,37-15,00
-0.380,34R$ 0,34CXSET201
CXSEH22R$ 0,47R$ 0,470.54
4,4440,470,470,4720,370,490,410,45-5,769
-0.460,49R$ 0,49CXSET22
CXSEH224R$ 0,26R$ 0,260.36
4,000,280,230,3220,870,710,480,60-11,538
-0.630,69R$ 0,69CXSET224
CXSEH23R$ 0,12R$ 0,120.21
9,0910,130,110,1521,371,130,500,82-6,78
-0.741,10R$ 1,10CXSET23
CXSEH216R$ 0,10R$ 0,100.17
25,000,090,070,1121,622,590,201,40-5,036
-0.781,32R$ 1,32CXSET216
CXSEH234R$ 0,08R$ 0,080.14
-74,1940,190,080,3021,871,781,201,49-8,075
-0.871,48R$ 1,48CXSET234
CXSEH221R$ 0,05R$ 0,050.09
00,090,040,1322,121,991,001,50-16,304
-0.971,661R$ 1,54CXSET221
CXSEH24R$ 0,05R$ 0,050.09
66,6670,050,040,0522,372,201,721,96-6,977
-0.872,00R$ 2,00CXSET24
CXSEH226R$ 0,03R$ 0,030.06
-50,000,240,020,4522,620000
-12,146R$ 2,05CXSET226
CXSEH244R$ 0,03R$ 0,030.05
-25,000,080,030,1322,870000
-12,394R$ 2,29CXSET244
CXSEH25R$ 0,02R$ 0,020.04
-33,3330,100,010,1923,370000
-12,89R$ 2,78CXSET25
CXSEH254R$ 0,03R$ 0,030.04
00,130,010,2523,8701,000,500
-13,386R$ 3,27CXSET254
CXSEH26R$ 0,01R$ 0,010.02
-50,000,040,010,0724,370000
-0.754,475R$ 3,76CXSET26
CXSEH264R$ 0,02R$ 0,020.03
00,0100,0224,870000
-0.974,401R$ 3,98CXSET264
CXSEH27R$ 0,02R$ 0,020.03
000025,370000
-14,874R$ 4,59CXSET27
CXSEH274R$ 0,03R$ 0,030.03
000025,870000
-15,3710CXSET274
CXSEH28R$ 0,03R$ 0,030.03
000026,3700,010,010
-15,867R$ 3,91CXSET28
CXSEH266R$ 0,01R$ 0,010.01
000026,620000
-16,1150CXSET266
CXSEH284000
000026,870000
-16,3630CXSET284
CXSEH29000
000027,370000
-0.986,883R$ 6,14CXSET29
CXSEH294R$ 0,01R$ 0,010.01
000027,870000
-17,3550CXSET294
CXSEH30000
000028,370000
-17,8510CXSET30
CXSEH288000
000028,870000
-18,3480CXSET288
CXSEH331000
000033,1209,004,500
-0.8613,04R$ 13,04CXSET331