Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:46:02

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 15,88

    -0,34 arrow -2,096%

    • R$ 16,39

      Máxima

    • R$ 15,75

      Mínima

    • 4.581.700,00

      Volume

    • 05/12/25, 19:36:14

      Último Negócio

    • R$ 16,22

      Abertura

    • R$ 73,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 17,21%

      IV (1a)

    • 18,38%

      EWMA (1a)

    • 0,50

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CXSEB8000R$ 9,011
00007,050000
000CXSEN800
CXSEB8500R$ 8,531
00007,550000
000CXSEN850
CXSEB9000R$ 8,041
00008,050000
000CXSEN900
CXSEB9500R$ 7,551
00008,550000
000CXSEN950
CXSEB1000R$ 7,071
00009,050000
000CXSEN100
CXSEB1050R$ 6,581
00009,550000
000CXSEN105
CXSEB1100R$ 6,091
000010,050000
000CXSEN110
CXSEB1150R$ 5,601
000010,550000
000CXSEN115
CXSEB120R$ 5,121
000011,050000
000CXSEN12
CXSEB1240R$ 4,631
000011,550000
000CXSEN124
CXSEB130R$ 4,141
000012,050000
000CXSEN13
CXSEB1310R$ 3,901
000012,300000
000CXSEN131
CXSEB1340R$ 3,661
000012,550000
000CXSEN134
CXSEB136R$ 3,88R$ 3,880.83
000012,800,0600,030
-0.050,06R$ 0,06CXSEN136
CXSEB14R$ 2,30R$ 3,171
000013,050000
000CXSEN14
CXSEB1440R$ 2,681
00,501,00013,550000
-0.030,02R$ 0,02CXSEN144
CXSEB146R$ 2,08R$ 2,441
00,601,20013,800,1500,080
-0.090,10R$ 0,10CXSEN146
CXSEB150R$ 2,191
000014,050000
000CXSEN15
CXSEB151R$ 0,25R$ 1,951
000014,300,3000,150
000CXSEN151
CXSEB154R$ 1,79R$ 1,790.89
000014,550000
000CXSEN154
CXSEB156R$ 1,77R$ 1,770.78
000014,800000
-0.180,19R$ 0,19CXSEN156
CXSEB16R$ 1,24R$ 1,240.95
-11,42900015,050000
-0.090,04R$ 0,04CXSEN16
CXSEB161R$ 1,20R$ 1,200.76
000015,300000
000CXSEN161
CXSEB164R$ 1,19R$ 1,190.67
000015,5500,010,010
-0.220,13R$ 0,13CXSEN164
CXSEB166R$ 0,99R$ 0,990.63
000015,800,3000,150
-0.260,13R$ 0,13CXSEN166
CXSEB17R$ 0,80R$ 0,800.58
00,010,02016,050000
-0.380,24R$ 0,24CXSEN17
CXSEB171R$ 0,60R$ 0,600.52
000016,300000
-0.490,22R$ 0,22CXSEN171
CXSEB174R$ 0,40R$ 0,400.44
000016,550,7600,380
-0.670,35R$ 0,35CXSEN174
CXSEB176R$ 0,24R$ 0,240.34
-29,4120,030,05016,800000
-0.730,61R$ 0,61CXSEN176
CXSEB18R$ 0,32R$ 0,320.34
000017,050000
-0.860,77R$ 0,77CXSEN18
CXSEB181R$ 0,19R$ 0,190.25
00,1800,3517,300000
-10,971R$ 0,95CXSEN181
CXSEB184R$ 0,15R$ 0,150.21
000017,550000
-11,215R$ 1,16CXSEN184
CXSEB186R$ 0,09R$ 0,090.14
000017,800000
-0.951,476R$ 1,37CXSEN186
CXSEB19R$ 0,06R$ 0,060.1
000018,050000
-11,7010CXSEN19
CXSEB194000
000018,550000
-12,1880CXSEN194
CXSEB20000
000019,050000
-12,6750CXSEN20
CXSEB205000
000019,550000
-13,1620CXSEN205
CXSEB210000
000020,050000
-13,6490CXSEN210
CXSEB215000
000020,550000
-14,1360CXSEN215
CXSEB220000
000021,050000
-14,6230CXSEN220
CXSEB225000
000021,550000
-15,110CXSEN225
CXSEB230000
000022,050000
-15,5970CXSEN230
CXSEB235000
000022,550000
-16,0850CXSEN235
CXSEB240000
000023,050000
-16,5720CXSEN240
CXSEB245000
000023,550000
-17,0590CXSEN245
CXSEB250000
000024,050000
-17,5460CXSEN250
CXSEB255000
000024,550000
-18,0330CXSEN255
CXSEB260000
000025,050000
-18,520CXSEN260
CXSEB265000
000025,550000
-19,0070CXSEN265
CXSEB270000
000026,050000
-19,4940CXSEN270
CXSEB275000
000026,550000
-19,9810CXSEN275
CXSEB280000
000027,050000
-110,4680CXSEN280
CXSEB285000
000027,550000
-110,9550CXSEN285
CXSEB290000
000028,050000
-111,4420CXSEN290
CXSEB295000
000028,550000
-111,9290CXSEN295
CXSEB300000
000029,050000
-112,4160CXSEN300