CXSE3 - CAIXA SEGURION: Opções e cotação

INÍCIO /CXSE3

CXSE3 CAIXA SEGURION

0,15 +1,077%
- R$ 14,08
  Máxima
- R$ 13,94
  Mínima
- 2.764.700,00
  Volume
- 16/09/25, 20:58:38
  Último Negócio
- R$ 14,00
  Abertura
- R$ 38,81
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
11,72%
IV (1a)

20,02%
EWMA (1a)
0,68
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CXSEL800	0	R$ 6,96	1	0	0	0	0	7,37	0	0	0	0	0	0	0	CXSEX800
CXSEL850	0	R$ 6,48	1	0	0	0	0	7,87	0	0	0	0	0	0	0	CXSEX850
CXSEL900	0	R$ 5,99	1	0	0	0	0	8,37	0	0	0	0	0	0	0	CXSEX900
CXSEL950	0	R$ 5,51	1	0	0	0	0	8,87	0	0	0	0	0	0	0	CXSEX950
CXSEL100	0	R$ 5,03	1	0	0	0	0	9,37	0	0	0	0	0	0	0	CXSEX100
CXSEL105	0	R$ 4,55	1	0	0	0	0	9,87	0	0	0	0	0	0	0	CXSEX105
CXSEL110	0	R$ 4,06	1	0	0	0	0	10,37	0	0	0	0	0	0	0	CXSEX110
CXSEL115	0	R$ 3,58	1	0	0	0	0	10,87	0	0	0	0	0	0	0	CXSEX115
CXSEL120	0	R$ 3,10	1	0	0	0	0	11,37	0	0	0	0	0	0	0	CXSEX120
CXSEL125	0	R$ 2,61	1	0	0	0	0	11,87	0,12	0	0,06	0	0	0	0	CXSEX125
CXSEL130	0	R$ 2,13	1	0	0	0	0	12,37	0,14	0,01	0,08	0	-0.05	0,03	R$ 0,03	CXSEX130
CXSEL132	0	R$ 1,89	1	0	0	0	0	12,62	0,10	0	0,05	0	-0.14	0,15	R$ 0,15	CXSEX132
CXSEL135	R$ 1,84	R$ 1,84	0.83	0	0,75	1,50	0	12,87	0,10	0	0,05	-20,00	-0.11	0,08	R$ 0,08	CXSEX135
CXSEL137	R$ 1,32	R$ 1,41	1	0	1,16	0	2,32	13,12	0,13	0	0,07	0	-0.15	0,13	R$ 0,13	CXSEX137
CXSEL140	0	R$ 1,16	1	0	0	0	0	13,37	0	0,01	0,01	0	-0.1	0,05	R$ 0,05	CXSEX140
CXSEL145	R$ 0,81	R$ 0,81	0.78	-21,359	0,13	0,25	0	13,87	0,30	0	0,15	0	-0.28	0,24	R$ 0,24	CXSEX145
CXSEL147	R$ 0,68	R$ 0,68	0.67	-2,857	0	0	0	14,12	0,50	0	0,25	0	-0.38	0,57	R$ 0,57	CXSEX147
CXSEL150	R$ 0,56	R$ 0,56	0.59	0	0	0	0	14,37	0	0	0	0	-0.12	0,01	R$ 0,01	CXSEX150
CXSEL152	R$ 0,26	R$ 0,26	0.49	0	0,30	0	0,60	14,62	0	0	0	0	-1	0,043	0	CXSEX152
CXSEL151	R$ 0,30	R$ 0,30	0.41	0	0,25	0,05	0,44	14,87	0	0	0	0	-0.66	0,43	R$ 0,43	CXSEX151
CXSEL157	R$ 0,45	R$ 0,45	0.4	0	0,20	0	0,40	15,12	0	0	0	0	-1	0,526	0	CXSEX157
CXSEL160	0	0	0	0	0	0	0	15,37	0	0	0	0	-1	0,768	0	CXSEX160
CXSEL162	0	0	0	0	0	0	0	15,62	0	0	0	0	-1	1,009	0	CXSEX162
CXSEL165	0	0	0	0	0	0	0	15,87	0	0	0	0	-1	1,251	0	CXSEX165
CXSEL167	0	0	0	0	0	0	0	16,12	0	0	0	0	-1	1,492	0	CXSEX167
CXSEL170	0	0	0	0	0	0	0	16,37	0	0	0	0	-1	1,734	0	CXSEX170
CXSEL172	0	0	0	0	0	0	0	16,62	0	0	0	0	-1	1,975	0	CXSEX172
CXSEL175	0	0	0	0	0	0	0	16,87	0	0	0	0	-1	2,217	0	CXSEX175
CXSEL177	R$ 0,16	R$ 0,16	0.16	0	0	0	0	17,12	0	0	0	0	-1	2,458	0	CXSEX177
CXSEL180	0	0	0	0	0	0	0	17,37	0	0	0	0	-1	2,70	0	CXSEX180
CXSEL182	0	0	0	0	0	0	0	17,62	0	0	0	0	-1	2,941	0	CXSEX182
CXSEL185	0	0	0	0	0	0	0	17,87	0	0	0	0	-1	3,183	0	CXSEX185
CXSEL187	0	0	0	0	0	0	0	18,12	0	0	0	0	-1	3,424	0	CXSEX187
CXSEL190	0	0	0	0	0	0	0	18,37	0	0	0	0	-1	3,666	0	CXSEX190
CXSEL195	0	0	0	0	0	0	0	18,87	0	0	0	0	-1	4,149	0	CXSEX195
CXSEL200	0	0	0	0	0	0	0	19,37	0	0	0	0	-1	4,632	0	CXSEX200
CXSEL205	0	0	0	0	0	0	0	19,87	0	0	0	0	-1	5,115	0	CXSEX205
CXSEL210	0	0	0	0	0	0	0	20,37	0	0	0	0	-1	5,598	0	CXSEX210
CXSEL215	0	0	0	0	0	0	0	20,87	0	0	0	0	-1	6,081	0	CXSEX215
CXSEL220	0	0	0	0	0	0	0	21,37	0	0	0	0	-1	6,564	0	CXSEX220
CXSEL225	0	0	0	0	0	0	0	21,87	0	0	0	0	-1	7,047	0	CXSEX225
CXSEL230	0	0	0	0	0	0	0	22,37	0	0	0	0	-1	7,53	0	CXSEX230
CXSEL235	0	0	0	0	0	0	0	22,87	0	0	0	0	-1	8,013	0	CXSEX235
CXSEL240	0	0	0	0	0	0	0	23,37	0	0	0	0	-1	8,496	0	CXSEX240
CXSEL245	0	0	0	0	0	0	0	23,87	0	0	0	0	-1	8,979	0	CXSEX245
CXSEL250	0	0	0	0	0	0	0	24,37	0	0	0	0	-1	9,462	0	CXSEX250
CXSEL255	0	0	0	0	0	0	0	24,87	0	0	0	0	-1	9,945	0	CXSEX255
CXSEL260	0	0	0	0	0	0	0	25,37	0	0	0	0	-1	10,428	0	CXSEX260
CXSEL265	0	0	0	0	0	0	0	25,87	0	0	0	0	-1	10,911	0	CXSEX265
CXSEL270	0	0	0	0	0	0	0	26,37	0	0	0	0	-1	11,394	0	CXSEX270
CXSEL275	0	0	0	0	0	0	0	26,87	0	0	0	0	-1	11,877	0	CXSEX275
CXSEL280	0	0	0	0	0	0	0	27,37	0	0	0	0	-1	12,36	0	CXSEX280
CXSEL285	0	0	0	0	0	0	0	27,87	0	0	0	0	-1	12,843	0	CXSEX285
CXSEL290	0	0	0	0	0	0	0	28,37	0	0	0	0	-1	13,326	0	CXSEX290
CXSEL295	0	0	0	0	0	0	0	28,87	0	0	0	0	-1	13,809	0	CXSEX295
CXSEL300	0	0	0	0	0	0	0	29,37	0	0	0	0	-1	14,292	0	CXSEX300

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 105,99 -1.166%
AAPL34	R$ 63,25 0.83%
ABCB4	R$ 22,75 -1.087%
ABEV3	R$ 12,71 0.633%
AERI3	R$ 4,06 -3.103%
AGRO3	R$ 20,62 0.049%
ALOS3	R$ 24,84 1.554%
ALPA4	R$ 10,04 0.1%
ALUP11	R$ 30,70 -0.389%
AMAR3	R$ 1,28 -0.775%
AMBP3	R$ 13,33 0.528%
AMER3	R$ 7,42 8.638%
AMZO34	R$ 62,25 0.891%
ANIM3	R$ 3,64 1.393%
ARML3	R$ 3,86 3.763%
ASAI3	R$ 10,11 0.592%
AURA33	R$ 56,59 -2.144%
AURE3	R$ 10,96 -0.454%
AURE99	R$ 8,61 0%
AZUL4	R$ 1,39 2.206%
AZZA3	R$ 33,41 -0.12%
B3SA3	R$ 13,48 0.823%
BABA34	R$ 30,78 3.047%
BBAS3	R$ 21,94 0.55%
BBDC3	R$ 14,60 0%
BBDC4	R$ 16,99 -0.235%
BBSE3	R$ 32,32 0.529%
BEEF3	R$ 6,55 1.236%
BERK34	R$ 129,76 -0.107%
BHIA3	R$ 4,32 1.408%
BLAU3	R$ 14,23 0.779%
BMGB4	R$ 3,90 2.094%
BMOB3	R$ 21,81 -0.411%
BOVA11	R$ 141,11 0.47%
BOVB11	R$ 146,94 0.355%
BOVV11	R$ 147,88 0.339%
BPAC11	R$ 46,04 0.371%
BPAN4	R$ 8,00 -0.621%
BRAP4	R$ 16,98 0.178%
BRAV3	R$ 18,79 1.513%
BRAX11	R$ 121,25 0.647%
BRFS3	R$ 22,15 5.276%
BRKM5	R$ 9,03 2.034%
BRSR6	R$ 11,73 1.121%
CAML3	R$ 5,14 -0.194%
CASH3	R$ 4,36 -1.802%
CBAV3	R$ 3,89 4.011%
CEAB3	R$ 18,41 3.602%
CHVX34	R$ 84,60 1.39%
CMIG3	R$ 14,93 0.336%
CMIG4	R$ 11,19 0.811%
CMIN3	R$ 5,17 1.572%
COCA34	R$ 58,50 -0.713%
COGN3	R$ 3,08 0.984%
CPFE3	R$ 38,50 0.522%
CPLE3	R$ 11,80 0.426%
CPLE6	R$ 12,68 0.715%
CSAN3	R$ 7,73 2.249%
CSMG3	R$ 32,89 0.427%
CSNA3	R$ 8,07 2.541%
CURY3	R$ 33,27 0.151%
CVCB3	R$ 2,06 1.98%
CXSE3	R$ 14,08 1.077%
CYRE3	R$ 30,62 0.262%
DASA3	R$ 1,39 7.752%
DIRR3	R$ 15,24 0.066%
DXCO3	R$ 5,88 -0.676%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,09 0.124%
EGIE3	R$ 40,46 -0.639%
ELET3	R$ 47,96 0.545%
ELET6	R$ 50,81 0.614%
EMBR3	R$ 75,85 -0.04%
ENEV3	R$ 15,92 0.442%
ENGI11	R$ 49,65 0.202%
ENJU3	R$ 0,95 -1.042%
EQTL3	R$ 36,25 -0.848%
ESPA3	R$ 1,21 2.542%
EVEN3	R$ 7,93 1.536%
EXXO34	R$ 76,14 2.408%
EZTC3	R$ 16,77 -0.238%
FESA4	R$ 6,55 0.924%
FLRY3	R$ 15,61 0.257%
GFSA3	R$ 11,81 -0.923%
GGBR4	R$ 16,78 0.479%
GGPS3	R$ 18,10 0.5%
GMAT3	R$ 7,03 0.429%
GMCO34	R$ 77,15 -1.418%
GOAU4	R$ 9,51 0.211%
GOGL34	R$ 110,80 -0.144%
GOLD11	R$ 20,39 -0.391%
GOLL54	R$ 6,56 -2.381%
GRND3	R$ 5,19 -0.384%
GSGI34	R$ 138,74 -0.659%
GUAR3	R$ 10,20 2%
HAPV3	R$ 38,14 -3.026%
HBOR3	R$ 3,60 3.448%
HBSA3	R$ 3,30 -2.655%
HYPE3	R$ 23,02 0.13%
IFCM3	R$ 0,25 4.167%
IGTI11	R$ 24,05 0.754%
INBR32	R$ 47,25 -0.526%
INTB3	R$ 13,01 -0.459%
IRBR3	R$ 47,11 1.355%
ISAE4	R$ 23,44 0.774%
ITLC34	R$ 22,26 1.737%
ITSA4	R$ 11,14 -0.09%
ITUB3	R$ 33,62 -0.444%
ITUB4	R$ 37,90 -0.263%
IVVB11	R$ 393,13 -0.599%
JALL3	R$ 2,88 -0.346%
JBSS32	R$ 83,49 -0.346%
JHSF3	R$ 5,56 1.091%
JNJB34	R$ 62,52 -0.367%
JPMC34	R$ 163,50 -0.572%
KEPL3	R$ 7,77 -0.129%
KLBN11	R$ 18,32 -0.435%
LAVV3	R$ 15,31 1.525%
LEVE3	R$ 27,90 -0.036%
LILY34	R$ 134,43 1.197%
LJQQ3	R$ 2,73 -1.799%
LOGG3	R$ 22,17 1.094%
LOGN3	R$ 24,50 -0.689%
LREN3	R$ 16,90 4.192%
LWSA3	R$ 4,35 0.462%
M1TA34	R$ 147,05 1.1%
MATD3	R$ 4,63 0.216%
MCDC34	R$ 80,55 -1.166%
MDIA3	R$ 28,45 0.106%
MDNE3	R$ 27,27 4.084%
MEAL3	R$ 1,39 -0.714%
MELI34	R$ 105,08 1.733%
MGLU3	R$ 10,74 1.512%
MILS3	R$ 11,98 0.084%
MLAS3	R$ 1,05 0.962%
MOTV3	R$ 14,74 -0.607%
MOVI3	R$ 8,54 0.946%
MRFG3	R$ 27,52 5.602%
MRVE3	R$ 7,60 0.264%
MSFT34	R$ 112,60 -1.487%
MTRE3	R$ 3,89 -0.256%
MULT3	R$ 28,72 1.02%
MYPK3	R$ 13,43 -1.971%
N1VO34	R$ 38,19 2.606%
NASD11	R$ 17,92 -0.61%
NATU3	R$ 8,75 -2.125%
NEOE3	R$ 28,56 -1.517%
NFLX34	R$ 127,01 -0.416%
NVDC34	R$ 19,25 -1.886%
ODPV3	R$ 13,27 0%
ONCO3	R$ 3,02 -3.822%
ORVR3	R$ 56,56 -0.423%
OXYP34	R$ 42,24 4.762%
P1GR34	R$ 650,65 -0.118%
PAGS34	R$ 11,29 8.977%
PCAR3	R$ 4,15 2.217%
PETR3	R$ 34,18 -0.175%
PETR4	R$ 31,53 0.254%
PETZ3	R$ 3,95 1.282%
PIBB11	R$ 254,00 0.039%
PLPL3	R$ 17,67 -0.338%
PNVL3	R$ 9,66 1.152%
POMO4	R$ 9,65 0.941%
POSI3	R$ 4,40 -1.124%
PRIO3	R$ 38,47 1.317%
PSSA3	R$ 50,56 0.517%
PTBL3	R$ 4,01 0.754%
PYPL34	R$ 17,79 0.225%
QUAL3	R$ 2,11 6.03%
RADL3	R$ 17,49 0.807%
RAIL3	R$ 14,88 0.135%
RAIZ4	R$ 1,31 1.55%
RANI3	R$ 8,38 1.946%
RAPT4	R$ 6,67 -1.767%
RDOR3	R$ 40,30 1.46%
RECV3	R$ 13,16 0.766%
RENT3	R$ 39,10 2.115%
RIOT34	R$ 335,61 -0.895%
ROMI3	R$ 8,15 0.617%
ROXO34	R$ 14,08 0.142%
SANB11	R$ 28,87 0.243%
SANB3	R$ 13,62 -0.073%
SAPR11	R$ 36,76 -0.649%
SBFG3	R$ 13,34 6.891%
SBSP3	R$ 126,50 -0.441%
SEER3	R$ 10,80 1.599%
SEQL3	R$ 1,49 -0.613%
SIMH3	R$ 5,90 -0.673%
SIMN34	R$ 240,48 -1.668%
SLCE3	R$ 17,01 -1.047%
SMAL11	R$ 111,60 0.84%
SMFT3	R$ 25,86 1.134%
SMTO3	R$ 17,49 0.402%
SOJA3	R$ 10,89 -0.729%
SPXI11	R$ 382,45 -0.559%
SRNA3	R$ 12,25 0.082%
STBP3	R$ 14,36 -0.139%
SUZB3	R$ 50,68 0.356%
TAEE11	R$ 35,29 0.8%
TASA4	R$ 4,93 -0.404%
TCSA3	R$ 1,67 -2.339%
TEND3	R$ 26,68 0.338%
TIMS3	R$ 22,76 0.264%
TMOS34	R$ 53,19 1.295%
TOKY3	R$ 1,02 -1.923%
TOTS3	R$ 44,44 1.857%
TRAD3	R$ 5,48 0.55%
TRIS3	R$ 7,28 -0.952%
TSLA34	R$ 70,01 3.001%
TSMC34	R$ 173,74 0.208%
TTEN3	R$ 14,52 -0.343%
TUPY3	R$ 14,65 0.757%
UGPA3	R$ 20,93 0.48%
UNIP6	R$ 70,85 -0.281%
USIM5	R$ 4,59 1.325%
VALE3	R$ 57,70 0.348%
VAMO3	R$ 4,01 1.519%
VAMO99	R$ 4,24 0%
VBBR3	R$ 24,51 -0.649%
VERZ34	R$ 38,63 -0.515%
VISA34	R$ 89,71 -0.1%
VIVA3	R$ 28,72 0.314%
VIVT3	R$ 33,38 -1.301%
VLID3	R$ 21,07 -0.142%
VULC3	R$ 20,25 0.297%
VVEO3	R$ 1,02 -0.971%
WALM34	R$ 34,30 0.088%
WEGE3	R$ 36,77 0.712%
WIZC3	R$ 8,13 -0.611%
XBOV11	R$ 141,10 0.356%
XPBR31	R$ 101,93 1.615%
YDUQ3	R$ 13,97 -0.072%
ZAMP3	R$ 3,50 -0.285%

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