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
CXSEA1010R$ 6,761
00009,240000
000CXSEM101
CXSEA1060R$ 6,271
00009,740000
000CXSEM106
CXSEA111R$ 5,96R$ 5,960.93
000010,240000
000CXSEM111
CXSEA1160R$ 5,281
000010,740000
000CXSEM116
CXSEA1210R$ 4,791
000011,240000
000CXSEM121
CXSEA1260R$ 4,301
000011,740000
000CXSEM126
CXSEA131R$ 4,09R$ 4,090.88
000012,240000
-0.090,15R$ 0,15CXSEM131
CXSEA137R$ 3,70R$ 3,700.91
-3,64600012,490000
-0.010,01R$ 0,01CXSEM137
CXSEA130R$ 3,311
000012,740000
-0.110,18R$ 0,18CXSEM13
CXSEA139R$ 2,10R$ 3,061
000012,990000
-0.020,01R$ 0,01CXSEM139
CXSEA141R$ 2,87R$ 2,870.94
000013,240,1800,090
-0.020,01R$ 0,01CXSEM141
CXSEA146R$ 1,50R$ 2,321
000013,74000100,00
-0.030,02R$ 0,02CXSEM146
CXSEA149R$ 2,33R$ 2,330.83
00,250,50013,990000
-0.040,02R$ 0,02CXSEM149
CXSEA151R$ 2,12R$ 2,120.8
00,450,90014,2400,010,010
-0.030,01R$ 0,01CXSEM151
CXSEA154R$ 1,61R$ 1,610.94
-10,55600014,490,1000,05150,00
-0.080,05R$ 0,05CXSEM154
CXSEA156R$ 1,47R$ 1,470.84
-19,67200014,740000
000CXSEM156
CXSEA159R$ 1,15R$ 1,150.88
-10,1560,900,301,5014,9900050,00
-0.080,03R$ 0,03CXSEM159
CXSEA161R$ 1,30R$ 1,300.68
17,1170,090,18015,240,190,020,1150,00
-0.140,06R$ 0,06CXSEM161
CXSEA164R$ 0,75R$ 0,750.74
-21,0530,130,25015,490,2100,1162,50
-0.240,13R$ 0,13CXSEM164
CXSEA166R$ 0,58R$ 0,580.65
-7,9370,010,02015,740,3000,15185,714
-0.330,20R$ 0,20CXSEM166
CXSEA169R$ 0,42R$ 0,420.56
-22,2220,610,211,0015,9900,060,03100,00
-0.440,26R$ 0,26CXSEM169
CXSEA171R$ 0,29R$ 0,290.45
-21,6220,240,180,3016,24000100,00
-0.550,44R$ 0,44CXSEM171
CXSEA174R$ 0,18R$ 0,180.33
-25,000,280,180,3716,4900075,00
-0.670,56R$ 0,56CXSEM174
CXSEA176R$ 0,13R$ 0,130.25
-35,000,310,010,6016,740006,383
-10,637R$ 0,50CXSEM176
CXSEA179R$ 0,08R$ 0,080.17
-20,000,120,030,2016,991,9600,9857,143
-0.80,99R$ 0,99CXSEM179
CXSEA181R$ 0,08R$ 0,080.15
000017,240000
-11,13R$ 0,95CXSEM181
CXSEA184R$ 0,03R$ 0,030.08
000017,490000
-11,3770CXSEM184
CXSEA186R$ 0,02R$ 0,020.05
00,060,020,0917,740000
-11,6240CXSEM186
CXSEA189R$ 0,02R$ 0,020.05
-33,33300017,990000
-11,870CXSEM189
CXSEA191000
00,0300,0618,240000
-12,1170CXSEM191
CXSEA196000
000018,740000
-0.912,677R$ 2,54CXSEM196
CXSEA201000
000019,240000
-13,1040CXSEM201
CXSEA206000
000019,740000
-13,5970CXSEM206
CXSEA211000
000020,240000
-14,090CXSEM211
CXSEA216000
000020,740000
-14,5840CXSEM216
CXSEA221000
000021,240000
-15,0770CXSEM221
CXSEA226000
000021,740000
-15,570CXSEM226
CXSEA231000
000022,240000
-16,0640CXSEM231
CXSEA236000
000022,740000
-16,5570CXSEM236
CXSEA241000
000023,240000
-17,050CXSEM241
CXSEA246000
000023,740000
-17,5440CXSEM246
CXSEA251000
000024,240000
-18,0370CXSEM251
CXSEA260000
000024,740000
-18,530CXSEM260
CXSEA261000
000025,240000
-19,0240CXSEM261
CXSEA266000
000025,740000
-19,5170CXSEM266
CXSEA271000
000026,240000
-110,010CXSEM271
CXSEA276000
000026,740000
-110,5040CXSEM276
CXSEA281000
000027,240000
-110,9970CXSEM281
CXSEA286000
000027,740000
-111,490CXSEM286
CXSEA291000
000028,240000
-111,9840CXSEM291
CXSEA296000
000028,740000
-112,4770CXSEM296
CXSEA301000
000029,240000
-112,970CXSEM301