CXSE3 - CAIXA SEGURION: Opções e cotação

INÍCIO /CXSE3

CXSE3 CAIXA SEGURION

0,19 +0,915%
- R$ 21,13
  Máxima
- R$ 20,45
  Mínima
- 5.845.800,00
  Volume
- 05/11/26, 18:05:50
  Último Negócio
- R$ 20,76
  Abertura
- R$ 122,03
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
24,90%
IV (1a)

22,51%
EWMA (1a)
0,05
Beta (ß)

Destaques

Opções mais líquidas

Séries

16/04/2027 - 110 dias

21/05/2027 - 134 dias

18/06/2027 - 153 dias

16/07/2027 - 173 dias

20/08/2027 - 198 dias

17/09/2027 - 217 dias

19/05/2028 - 384 dias

16/06/2028 - 403 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CXSEL80	0	R$ 15,02	1	0	0	0	0	6,02	0	0	0	0	0	0	0	CXSEX80
CXSEL85	0	R$ 14,53	1	0	0	0	0	6,52	0	0	0	0	0	0	0	CXSEX85
CXSEL90	0	R$ 14,04	1	0	0	0	0	7,02	0	0	0	0	0	0	0	CXSEX90
CXSEL95	0	R$ 13,89	1	0	0	0	0	7,17	0	0	0	0	0	0,01	R$ 0,01	CXSEX95
CXSEL10	0	R$ 13,05	1	0	0	0	0	8,02	0	0	0	0	0	0	0	CXSEX10
CXSEL104	0	R$ 12,56	1	0	0	0	0	8,52	0	0	0	0	0	0	0	CXSEX104
CXSEL11	0	R$ 12,07	1	0	0	0	0	9,02	0	0	0	0	0	0	0	CXSEX11
CXSEL114	0	R$ 11,92	1	0	0	0	0	9,17	0	0	0	0	0	0,01	R$ 0,01	CXSEX114
CXSEL962	0	R$ 11,48	1	0	0	0	0	9,62	0	0	0	0	0	0	0	CXSEX962
CXSEL12	0	R$ 11,43	1	0	0	0	0	9,67	0	0	0	0	-0.01	0,02	R$ 0,02	CXSEX12
CXSEL124	R$ 2,30	R$ 10,59	1	0	0	0	0	10,52	0	0	0	0	0	0	0	CXSEX124
CXSEL13	R$ 7,35	R$ 10,44	1	0	0	0	0	10,67	0	0	0	0	-0.01	0,03	R$ 0,03	CXSEX13
CXSEL131	0	R$ 9,85	1	0	0	0	0	11,27	0	0	0	0	0	0	0	CXSEX131
CXSEL136	R$ 9,10	R$ 9,71	1	0	0	0	0	11,42	0	0	0	0	0	0	0	CXSEX136
CXSEL134	R$ 4,89	R$ 9,61	1	0	0	0	0	11,52	0	0	0	0	-0.02	0,04	R$ 0,04	CXSEX134
CXSEL14	0	R$ 9,11	1	0	0	0	0	12,02	0	0	0	0	0	0	0	CXSEX14
CXSEL144	0	R$ 8,97	1	0	0	0	0	12,17	0	0	0	0	-0.01	0,01	R$ 0,01	CXSEX144
CXSEL146	R$ 0,95	R$ 8,38	1	0	0	0	0	12,77	0	0	0	0	-0.01	0,01	R$ 0,01	CXSEX146
CXSEL1	R$ 7,99	R$ 8,23	1	0	0	0	0	12,92	0	0	0	0	0	0	0	CXSEX1
CXSEL15	0	R$ 8,13	1	0	0	0	0	13,02	0	0	0	0	0	0	0	CXSEX15
CXSEL155	R$ 3,21	R$ 7,98	1	0	0	0	0	13,17	0	0	0	0	-0.02	0,04	R$ 0,04	CXSEX155
CXSEL156	R$ 7,35	R$ 7,74	1	0	0	0	0	13,42	0	0	0	0	-0.05	0,14	R$ 0,14	CXSEX156
CXSEL16	R$ 2,08	R$ 7,49	1	0	0	0	0	13,67	0	0	0	0	-0.04	0,11	R$ 0,11	CXSEX16
CXSEL161	R$ 7,30	R$ 7,30	0.97	0	0	0	0	13,92	0	0	0	0	-0.11	0,51	R$ 0,51	CXSEX161
CXSEL164	R$ 2,69	R$ 7,00	1	0	0	0	0	14,17	0	0	0	0	-0.07	0,20	R$ 0,20	CXSEX164
CXSEL166	R$ 7,10	R$ 7,10	0.91	0	0	0	0	14,42	0	0	0	0	-0.08	0,28	R$ 0,28	CXSEX166
CXSEL17	R$ 6,48	R$ 6,51	1	0	0	0	0	14,67	0	0	0	0	-0.01	0,01	R$ 0,01	CXSEX17
CXSEL171	R$ 5,98	R$ 6,26	1	0	0	0	0	14,92	0	0	0	0	-0.01	0,02	R$ 0,02	CXSEX171
CXSEL174	R$ 5,89	R$ 6,01	1	0	0	0	0	15,17	0	0	0	0	-0.07	0,17	R$ 0,17	CXSEX174
CXSEL176	R$ 5,68	R$ 5,77	1	0	0	0	0	15,42	0	0	0	0	-0.02	0,02	R$ 0,02	CXSEX176
CXSEL18	R$ 2,85	R$ 8,93	0.78	0	0	0	0	15,67	0	0	0	0	-0.08	0,20	R$ 0,20	CXSEX18
CXSEL181	R$ 2,99	R$ 5,27	1	0	0	0	0	15,92	0	0	0	0	-0.05	0,10	R$ 0,10	CXSEX181
CXSEL184	0	R$ 5,03	1	0	0	0	0	16,17	0	0	0	0	-0.02	0,03	R$ 0,03	CXSEX184
CXSEL186	R$ 4,52	R$ 4,78	1	0	0	0	0	16,42	0,60	0	0,30	0	-0.03	0,04	R$ 0,04	CXSEX186
CXSEL19	R$ 4,03	R$ 4,54	1	0	0	0	0	16,67	0	0	0	0	-0.03	0,04	R$ 0,04	CXSEX19
CXSEL175	R$ 3,20	R$ 4,29	1	0	0	0	0	16,92	0	0	0	0	-0.03	0,03	R$ 0,03	CXSEX175
CXSEL194	R$ 3,68	R$ 4,04	1	0	0	0	0	17,17	0,74	0	0,37	0	-0.04	0,04	R$ 0,04	CXSEX194
CXSEL20	R$ 3,38	R$ 3,55	1	0	0	0	0	17,67	0	0	0	0	-0.06	0,07	R$ 0,07	CXSEX20
CXSEL204	R$ 2,98	R$ 3,06	1	5,30	0	0	0	18,17	0	0	0	0	-0.07	0,08	R$ 0,08	CXSEX204
CXSEL191	R$ 2,89	R$ 2,89	0.92	7,037	0	0	0	18,42	0	0	0	0	-0.09	0,10	R$ 0,10	CXSEX191
CXSEL21	R$ 2,65	R$ 2,65	0.92	3,922	0	0	0	18,67	0,12	0	0,06	10,00	-0.1	0,11	R$ 0,11	CXSEX21
CXSEL196	R$ 3,15	R$ 3,15	0.74	0	0	0	0	18,92	0,25	0	0,13	0	-0.12	0,13	R$ 0,13	CXSEX196
CXSEL214	R$ 2,05	R$ 2,07	1	-6,393	0	0	0	19,17	0	0	0	0	-0.13	0,14	R$ 0,14	CXSEX214
CXSEL201	R$ 1,96	R$ 1,96	0.86	4,813	1,29	0	2,57	19,42	0,38	0,01	0,20	-10,526	-0.16	0,17	R$ 0,17	CXSEX201
CXSEL22	R$ 2,01	R$ 2,01	0.75	0	0	0	0	19,67	0,35	0,09	0,22	-4,348	-0.19	0,22	R$ 0,22	CXSEX22
CXSEL206	R$ 1,40	R$ 1,40	0.89	0,719	0	0	0	19,92	0	0,20	0,10	13,043	-0.22	0,26	R$ 0,26	CXSEX206
CXSEL224	R$ 1,24	R$ 1,24	0.81	-4,615	0	0	0	20,17	0,40	0	0,20	-2,941	-0.27	0,33	R$ 0,33	CXSEX224
CXSEL23	R$ 0,97	R$ 0,97	0.66	14,118	0,23	0,45	0	20,67	1,32	0	0,66	-38,028	-0.35	0,44	R$ 0,44	CXSEX23
CXSEL234	R$ 0,71	R$ 0,71	0.54	12,698	0,71	0,71	0,71	21,17	1,49	0	0,75	-16,00	-0.46	0,63	R$ 0,63	CXSEX234
CXSEL24	R$ 0,50	R$ 0,50	0.43	11,111	0,62	0,30	0,94	21,67	0	0	0	-9,615	-0.57	0,94	R$ 0,94	CXSEX24
CXSEL222	R$ 0,40	R$ 0,40	0.37	-2,439	0	0	0	21,92	0	0	0	0	-0.6	1,20	R$ 1,20	CXSEX222
CXSEL244	R$ 0,34	R$ 0,34	0.32	-5,556	0,48	0,15	0,80	22,17	0	0	0	0	-0.65	1,33	R$ 1,33	CXSEX244
CXSEL25	R$ 0,22	R$ 0,22	0.23	29,412	0,13	0	0,25	22,67	0	0	0	0	-0.73	1,70	R$ 1,70	CXSEX25
CXSEL254	0	0	0	0	0	0	0	23,52	0	0	0	0	-1	2,209	0	CXSEX254
CXSEL26	R$ 0,08	R$ 0,08	0.1	0	0,30	0,05	0,54	23,67	0	0	0	0	-1	2,357	0	CXSEX26
CXSEL264	R$ 0,07	R$ 0,07	0.08	0	0	0	0	24,17	0	0	0	0	-1	2,849	0	CXSEX264
CXSEL27	R$ 0,05	R$ 0,05	0.06	-16,667	0	0	0	24,67	0	0	0	0	-0.79	3,73	R$ 3,73	CXSEX27
CXSEL274	R$ 0,05	R$ 0,05	0.06	0	0,01	0,01	0	25,17	0	0	0	0	-1	3,834	0	CXSEX274
CXSEL28	R$ 0,05	R$ 0,05	0.05	0	1,55	0	3,10	25,67	0	0	0	0	-0.93	4,40	R$ 4,40	CXSEX28
CXSEL284	0	0	0	0	0	0	0	26,52	0	0	0	0	-1	5,163	0	CXSEX284
CXSEL29	0	0	0	0	0	0	0	27,02	0	0	0	0	-1	5,655	0	CXSEX29
CXSEL294	0	0	0	0	0	0	0	27,52	0	0	0	0	-1	6,147	0	CXSEX294
CXSEL30	0	0	0	0	0	0	0	28,02	0	0	0	0	-1	6,64	0	CXSEX30
CXSEL292	0	0	0	0	0	0	0	28,52	0	0	0	0	-1	7,132	0	CXSEX292
CXSEL293	0	0	0	0	0	0	0	29,02	0	0	0	0	-1	7,624	0	CXSEX293
CXSEL298	0	0	0	0	0	0	0	29,52	0	0	0	0	-1	8,117	0	CXSEX298
CXSEL301	R$ 0,04	R$ 0,04	0.03	0	0	0	0	29,77	0	0	0	0	-1	8,363	0	CXSEX301
CXSEL323	0	0	0	0	0	0	0	32,02	0	0	0	0	-1	10,578	0	CXSEX323

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 281,91 -16.563%
AAPL34	R$ 94,72 -1.814%
ABCB4	R$ 22,74 -1.13%
ABEV3	R$ 15,48 1.508%
AERI3	R$ 1,88 -0.529%
AGRO3	R$ 18,02 -0.607%
ALOS3	R$ 25,05 0.764%
ALPA4	R$ 12,66 -2.765%
ALUP11	R$ 32,15 -1.471%
AMAR3	R$ 0,75 -2.597%
AMBP3	R$ 0,14 0%
AMZO34	R$ 71,43 -1.855%
ANIM3	R$ 2,39 3.017%
ARML3	R$ 3,08 -3.145%
ASAI3	R$ 8,45 4.321%
ASML34	R$ 136,78 -7.123%
AUAU3	R$ 3,92 1.292%
AUAU99	R$ 4,58 0%
AURA33	R$ 132,85 0.973%
AURE3	R$ 11,18 1.729%
AXIA3	R$ 47,69 0.231%
AXIA98	R$ 60,13 0%
AXIA98	R$ 60,13 0%
AXIA99	R$ 66,07 0%
AXIA99	R$ 66,07 0%
AZZA3	R$ 14,06 0.644%
B3SA3	R$ 14,36 0.42%
BABA34	R$ 21,12 3.835%
BACW39	R$ 83,45 -3.358%
BBAS3	R$ 16,49 0%
BBDC3	R$ 12,69 -1.322%
BBDC4	R$ 13,77 -2.063%
BBSE3	R$ 37,90 0.397%
BEEF3	R$ 2,54 -2.682%
BEEM39	R$ 53,16 -4.936%
BERK34	R$ 157,13 -1.176%
BHIA3	R$ 0,69 -1.429%
BIAU39	R$ 105,77 1.439%
BITH11	R$ 94,70 -4.363%
BLAU3	R$ 8,60 -0.348%
BMGB4	R$ 5,47 -0.906%
BMOB3	R$ 24,07 -2.194%
BOVA11	R$ 163,03 -1.086%
BOVB11	R$ 170,33 -0.913%
BOVV11	R$ 171,65 -0.924%
BOVX11	R$ 17,07 -0.986%
BPAC11	R$ 53,88 -0.259%
BRAP4	R$ 18,88 1.288%
BRAV3	R$ 15,76 -1.562%
BRAX11	R$ 139,18 -0.635%
BRKM5	R$ 3,03 -0.656%
BRSR6	R$ 12,61 -1.02%
CAML3	R$ 4,13 0.732%
CASH3	R$ 3,94 -9.007%
CBAV3	R$ 11,25 -0.266%
CEAB3	R$ 7,44 9.251%
CHVX34	R$ 117,16 -0.98%
CMIG3	R$ 16,65 0.543%
CMIG4	R$ 10,16 -0.392%
CMIN3	R$ 4,90 -6.489%
COCA34	R$ 87,40 -0.682%
COGN3	R$ 1,39 -2.797%
CPFE3	R$ 42,20 -1.032%
CPLE3	R$ 14,45 -0.96%
CPLE99	R$ 15,36 0%
CPLE99	R$ 15,36 0%
CSAN3	R$ 2,50 4.603%
CSMG3	R$ 48,95 -0.891%
CSNA3	R$ 4,05 -0.735%
CURY3	R$ 26,65 0.263%
CVCB3	R$ 0,82 1.235%
CXSE3	R$ 20,95 0.915%
CYRE3	R$ 18,19 2.134%
CYRE99	R$ 20,99 0%
DASA3	R$ 2,95 1.027%
DIRR3	R$ 8,36 -0.83%
DXCO3	R$ 4,58 -5.761%
E1MR34	R$ 75,28 0%
ECOM3	R$ 0,87 0%
ECOR3	R$ 4,88 -5.792%
EGIE3	R$ 26,64 -0.187%
EMBJ3	R$ 101,75 -4.96%
ENEV3	R$ 26,32 0.19%
ENGI11	R$ 44,79 0.112%
ENJU3	R$ 6,70 -0.888%
EQTL3	R$ 33,18 -0.271%
ESPA3	R$ 4,75 -3.651%
EVEN3	R$ 3,41 0%
EXXO34	R$ 113,77 -1.447%
EZTC3	R$ 9,14 -3.789%
FESA4	R$ 5,01 -1.572%
FLRY3	R$ 20,27 -2.125%
GFSA3	R$ 0,22 0%
GGBR4	R$ 23,99 -3.577%
GGPS3	R$ 10,36 -5.388%
GMAT3	R$ 3,71 5.099%
GMCO34	R$ 122,40 -2.532%
GOAU4	R$ 10,69 -3.083%
GOGL34	R$ 128,94 -2.34%
GOLD11	R$ 23,37 1.476%
GRND3	R$ 3,71 1.09%
GSGI34	R$ 159,14 -6.663%
HAPV3	R$ 4,18 2.703%
HASH11	R$ 53,76 -4.95%
HBOR3	R$ 1,47 2.083%
HBSA3	R$ 2,95 -3.909%
HYPE3	R$ 21,86 0.877%
IFCM3	R$ 1,22 0%
IGTI11	R$ 22,81 -0.175%
INBR34	R$ 20,99 -3.892%
INTB3	R$ 14,40 0.699%
IRBR3	R$ 57,11 -2.343%
ISAE4	R$ 25,71 0.156%
ITLC34	R$ 48,44 -7.786%
ITSA4	R$ 12,82 0%
ITUB3	R$ 44,35 -0.561%
ITUB4	R$ 39,97 0.655%
IVVB11	R$ 455,70 -3.838%
JALL3	R$ 1,99 -1.97%
JBSS32	R$ 69,63 -0.812%
JHSF3	R$ 9,44 -1.255%
JNJB34	R$ 99,69 -0.687%
JPMC34	R$ 185,19 -3.517%
KEPL3	R$ 6,69 0.45%
KLBN11	R$ 17,71 -2.046%
LAVV3	R$ 7,41 -0.269%
LEVE3	R$ 31,14 -0.954%
LILY34	R$ 253,67 -2.341%
LJQQ3	R$ 1,10 -2.655%
LOGG3	R$ 20,20 -2.651%
LOGN3	R$ 23,50 2.174%
LREN3	R$ 9,53 1.491%
LWSA3	R$ 3,16 1.282%
M1TA34	R$ 119,54 -2.249%
MATD3	R$ 4,52 -1.31%
MBRF3	R$ 15,63 -1.76%
MCDC34	R$ 76,31 -0.079%
MDIA3	R$ 16,35 0.061%
MDNE3	R$ 16,04 -4.353%
MEAL3	R$ 0,78 -2.5%
MELI34	R$ 69,31 -6.084%
MGLU3	R$ 5,43 -1.273%
MILS3	R$ 16,14 -0.555%
MLAS3	R$ 2,00 2.564%
MOTV3	R$ 14,58 0%
MOVI3	R$ 5,91 -0.337%
MRVE3	R$ 4,10 1.485%
MSFT34	R$ 122,80 -2.656%
MTRE3	R$ 3,01 0%
MULT3	R$ 26,24 -0.794%
MYPK3	R$ 9,42 9.918%
N1VO34	R$ 27,40 -5.777%
NASD11	R$ 20,37 -5.869%
NATU3	R$ 5,35 -1.292%
NFLX34	R$ 7,27 -0.137%
NVDC34	R$ 20,87 -8.745%
ONCO3	R$ 0,87 12.987%
ORVR3	R$ 16,98 3.41%
OXYP34	R$ 52,23 0.192%
P1GR34	R$ 63,91 0%
PAGS34	R$ 8,34 -2.113%
PASS3	R$ 19,58 2.998%
PCAR3	R$ 2,39 3.913%
PETR3	R$ 51,78 -3.034%
PETR4	R$ 45,95 -2.483%
PGMN3	R$ 2,42 -4.724%
PIBB11	R$ 298,67 -0.774%
PLPL3	R$ 4,40 -3.084%
PNVL3	R$ 10,70 2.099%
POMO4	R$ 3,58 1.13%
POSI3	R$ 3,11 -1.893%
PRIO3	R$ 61,54 -0.966%
PSSA3	R$ 43,71 -2.629%
PTBL3	R$ 1,45 -2.685%
PYPL34	R$ 16,17 -0.798%
QBTC11	R$ 25,39 -3.497%
QUAL3	R$ 1,39 -6.081%
RADL3	R$ 14,69 -4.858%
RAIL3	R$ 14,19 -0.769%
RAIZ55	R$ 27,30 -0.979%
RANI3	R$ 8,46 -1.97%
RAPT4	R$ 3,58 0.562%
RDOR3	R$ 32,67 0.4%
RECV3	R$ 10,16 -1.931%
RENT3	R$ 29,07 -1.324%
RENT4	R$ 28,75 1.019%
RENT99	R$ 30,55 0%
RIAA3	R$ 6,14 0%
RIOT34	R$ 458,24 -0.655%
ROMI3	R$ 5,38 0.938%
ROXO34	R$ 10,79 -1.371%
SANB11	R$ 25,94 0.504%
SAPR11	R$ 30,68 -1.635%
SAUD3	R$ 14,80 0.271%
SBFG3	R$ 5,09 1.597%
SBSP3	R$ 25,03 -0.793%
SEER3	R$ 10,81 -0.369%
SEQL3	R$ 6,19 46.336%
SIMH3	R$ 5,38 -2.888%
SIMN34	R$ 77,80 1.052%
SKHY34	R$ 43,02 -12.365%
SLCE3	R$ 16,35 -1.506%
SMAL11	R$ 94,05 -1.229%
SMFT3	R$ 17,71 5.479%
SMTO3	R$ 20,42 -1.353%
SOJA3	R$ 5,92 1.197%
SPCX34	R$ 44,91 -9.273%
SPXI11	R$ 55,45 -3.682%
SUZB3	R$ 52,29 -0.115%
TAEE11	R$ 39,60 -0.752%
TASA4	R$ 4,40 -4.968%
TCSA3	R$ 5,38 -4.44%
TEND3	R$ 16,25 -17.722%
TIMS3	R$ 19,96 0.808%
TMOS34	R$ 77,68 -3.082%
TOTS3	R$ 32,65 -2.246%
TRIS3	R$ 4,17 -1.418%
TSLA34	R$ 59,10 -9.771%
TSMC34	R$ 243,50 -10.015%
TTEN3	R$ 10,12 -3.435%
TUPY3	R$ 15,45 1.179%
UGPA3	R$ 30,60 -0.261%
UNIP6	R$ 51,64 -1.918%
USIM5	R$ 4,83 -0.412%
VALE3	R$ 62,67 0.513%
VAMO3	R$ 2,59 0.778%
VBBR3	R$ 28,60 -2.222%
VERZ34	R$ 42,20 0.764%
VISA34	R$ 116,51 -2.092%
VIVA3	R$ 18,18 -0.872%
VIVT3	R$ 31,12 0.387%
VLID3	R$ 13,84 -2.467%
VULC3	R$ 11,85 -1.414%
VVEO3	R$ 0,68 1.493%
WALM34	R$ 44,10 -0.496%
WEGE3	R$ 48,30 -3.497%
WIZC3	R$ 5,95 -0.168%
XBOV11	R$ 162,31 -0.855%
XPBR31	R$ 81,92 -1.182%
YDUQ3	R$ 9,07 -2.157%

Você no controle das suas Opções

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