CXSE3 - CAIXA SEGURION: Opções e cotação

INÍCIO /CXSE3

CXSE3 CAIXA SEGURION

-0,14 -0,964%
- R$ 14,56
  Máxima
- R$ 14,33
  Mínima
- 2.555.900,00
  Volume
- 18/06/25, 13:44:31
  Último Negócio
- R$ 14,56
  Abertura
- R$ 36,82
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
17,92%
IV (1a)

23,27%
EWMA (1a)
0,63
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CXSEG800	0	R$ 6,78	1	0	0	0	0	7,68	0	0	0	0	0	0	0	CXSES800
CXSEG850	0	R$ 6,29	1	0	0	0	0	8,18	0	0	0	0	0	0	0	CXSES850
CXSEG828	0	R$ 6,19	1	0	0	0	0	8,28	0	0	0	0	0	0	0	CXSES828
CXSEG848	0	R$ 5,99	1	0	0	0	0	8,48	0	0	0	0	0	0	0	CXSES848
CXSEG900	0	R$ 5,79	1	0	0	0	0	8,68	0	0	0	0	0	0	0	CXSES900
CXSEG888	0	R$ 5,60	1	0	0	0	0	8,88	0	0	0	0	0	0	0	CXSES888
CXSEG908	0	R$ 5,40	1	0	0	0	0	9,08	0	0	0	0	0	0	0	CXSES908
CXSEG950	0	R$ 5,30	1	0	0	0	0	9,18	0	0	0	0	0	0	0	CXSES950
CXSEG928	0	R$ 5,20	1	0	0	0	0	9,28	0	0	0	0	0	0	0	CXSES928
CXSEG948	0	R$ 5,00	1	0	0	0	0	9,48	0	0	0	0	0	0	0	CXSES948
CXSEG100	0	R$ 4,80	1	0	0	0	0	9,68	0	0	0	0	0	0	0	CXSES100
CXSEG988	0	R$ 4,61	1	0	0	0	0	9,88	0	0	0	0	0	0	0	CXSES988
CXSEG105	0	R$ 4,31	1	0	0	0	0	10,18	0	0	0	0	0	0	0	CXSES105
CXSEG110	0	R$ 3,82	1	0	0	0	0	10,68	0	0	0	0	0	0	0	CXSES110
CXSEG109	0	R$ 3,57	1	0	0	0	0	10,93	0	0	0	0	0	0	0	CXSES109
CXSEG115	0	R$ 3,32	1	0	0	0	0	11,18	0	0	0	0	0	0	0	CXSES115
CXSEG113	0	R$ 3,07	1	0	0	0	0	11,43	0	0	0	0	0	0	0	CXSES113
CXSEG120	0	R$ 2,83	1	0	0	0	0	11,68	0	0	0	0	0	0	0	CXSES120
CXSEG119	0	R$ 2,58	1	0	0	0	0	11,93	0	0	0	0	0	0	0	CXSES119
CXSEG125	R$ 3,93	R$ 3,93	0.73	0	0	0	0	12,18	0	0	0	0	0	0	0	CXSES125
CXSEG123	0	R$ 2,08	1	0	0	0	0	12,43	0	0	0	0	0	0	0	CXSES123
CXSEG130	0	R$ 1,84	1	0	0	0	0	12,68	0	0	0	0	0	0	0	CXSES130
CXSEG132	0	R$ 1,59	1	0	0	0	0	12,93	0,09	0	0,05	0	0	0	0	CXSES132
CXSEG135	0	R$ 1,34	1	0	0	0	0	13,18	0,05	0	0,03	0	0	0	0	CXSES135
CXSEG137	0	R$ 1,09	1	0	0	0	0	13,43	0	0	0	0	0	0	0	CXSES137
CXSEG140	0	R$ 0,85	1	0	0	0	0	13,68	0,04	0	0,02	0	-0.11	0,04	R$ 0,04	CXSES140
CXSEG139	0	R$ 0,60	1	0	0	0	0	13,93	0,20	0	0,10	0	-0.09	0,02	R$ 0,02	CXSES139
CXSEG145	0	R$ 0,35	1	0	0,27	0	0,53	14,18	0,13	0	0,07	0	-0.29	0,13	R$ 0,13	CXSES145
CXSEG147	R$ 0,39	R$ 0,39	0.56	-23,529	0,36	0,22	0,50	14,43	0,25	0,15	0,20	180,00	-0.44	0,28	R$ 0,28	CXSES147
CXSEG150	R$ 0,25	R$ 0,25	0.44	-44,444	0,27	0,25	0,28	14,68	0,41	0,35	0,38	171,429	-0.56	0,38	R$ 0,38	CXSES150
CXSEG152	R$ 0,15	R$ 0,15	0.32	50,00	0,07	0,14	0	14,93	0	0,49	0,25	21,951	-0.72	0,50	R$ 0,50	CXSES152
CXSEG151	R$ 0,12	R$ 0,12	0.24	20,00	0,15	0,09	0,21	15,18	0,80	0,68	0,74	72,50	-0.84	0,69	R$ 0,69	CXSES151
CXSEG157	R$ 0,10	R$ 0,10	0.19	0	0,10	0,06	0,14	15,43	0,97	0,65	0,81	55,172	-0.93	0,90	R$ 0,90	CXSES157
CXSEG160	R$ 0,07	R$ 0,07	0.14	-30,00	0,06	0,02	0,10	15,68	0	0	0	0	-1	1,131	0	CXSES160
CXSEG162	R$ 0,06	R$ 0,06	0.12	0	0,04	0,02	0,06	15,93	0	0	0	0	-1	1,378	R$ 0,99	CXSES162
CXSEG165	R$ 0,02	R$ 0,02	0.05	0	0,17	0,02	0,32	16,18	0	0	0	0	-1	1,626	0	CXSES165
CXSEG167	R$ 0,09	R$ 0,09	0.13	0	0,05	0,02	0,08	16,43	0	0	0	0	-1	1,873	0	CXSES167
CXSEG170	R$ 0,02	R$ 0,02	0.04	0	0,05	0,01	0,09	16,68	0	0,20	0,10	0	-1	2,12	R$ 1,84	CXSES170
CXSEG172	R$ 0,06	R$ 0,06	0.09	0	0,03	0	0,05	16,93	0	0	0	0	-1	2,368	0	CXSES172
CXSEG175	R$ 0,09	R$ 0,09	0.11	0	0,02	0	0,04	17,18	0	0	0	0	-1	2,615	0	CXSES175
CXSEG177	R$ 0,08	R$ 0,08	0.09	0	0,04	0	0,08	17,43	0	0	0	0	-1	2,862	0	CXSES177
CXSEG180	R$ 0,06	R$ 0,06	0.08	0	0,04	0	0,07	17,68	0	0	0	0	-1	3,11	0	CXSES180
CXSEG182	0	0	0	0	0	0	0	17,93	0	3,31	1,66	0	-1	3,357	0	CXSES182
CXSEG185	R$ 0,02	R$ 0,02	0.03	0	0	0	0	18,18	0	3,55	1,78	0	-1	3,604	0	CXSES185
CXSEG187	0	0	0	0	0	0	0	18,43	0	3,80	1,90	0	-1	3,851	0	CXSES187
CXSEG190	0	0	0	0	0	0	0	18,68	0	4,05	2,03	0	-1	4,099	0	CXSES190
CXSEG189	0	0	0	0	0	0	0	18,93	0	4,29	2,15	0	-1	4,346	0	CXSES189
CXSEG195	0	0	0	0	0	0	0	19,18	0	4,54	2,27	0	-1	4,593	0	CXSES195
CXSEG193	0	0	0	0	0	0	0	19,43	0	4,79	2,40	0	-1	4,841	0	CXSES193
CXSEG200	0	0	0	0	0	0	0	19,68	0	5,03	2,52	0	-0.99	5,097	R$ 3,76	CXSES200
CXSEG205	0	0	0	0	0	0	0	20,18	0	5,53	2,77	0	-1	5,583	0	CXSES205
CXSEG210	0	0	0	0	0	0	0	20,68	0	6,02	3,01	0	-1	6,077	0	CXSES210
CXSEG215	0	0	0	0	0	0	0	21,18	0	6,51	3,26	0	-1	6,572	0	CXSES215
CXSEG220	0	0	0	0	0	0	0	21,68	0	7,01	3,51	0	-1	7,066	0	CXSES220
CXSEG225	0	0	0	0	0	0	0	22,18	0	7,50	3,75	0	-1	7,561	0	CXSES225
CXSEG230	0	0	0	0	0	0	0	22,68	0	7,99	4,00	0	-1	8,056	0	CXSES230
CXSEG235	0	0	0	0	0	0	0	23,18	0	8,49	4,25	0	-1	8,55	0	CXSES235
CXSEG240	0	0	0	0	0	0	0	23,68	0	8,98	4,49	0	-1	9,045	0	CXSES240
CXSEG245	0	0	0	0	0	0	0	24,18	0	9,47	4,74	0	-1	9,54	0	CXSES245
CXSEG250	0	0	0	0	0	0	0	24,68	0	9,97	4,99	0	-1	10,034	0	CXSES250
CXSEG255	0	0	0	0	0	0	0	25,18	0	10,46	5,23	0	-1	10,529	0	CXSES255
CXSEG260	0	0	0	0	0	0	0	25,68	0	10,95	5,48	0	-1	11,023	0	CXSES260
CXSEG265	0	0	0	0	0	0	0	26,18	0	11,45	5,73	0	-1	11,518	0	CXSES265
CXSEG270	0	0	0	0	0	0	0	26,68	0	11,94	5,97	0	-1	12,013	0	CXSES270
CXSEG275	0	0	0	0	0	0	0	27,18	0	12,43	6,22	0	-1	12,507	0	CXSES275
CXSEG280	0	0	0	0	0	0	0	27,68	0	12,93	6,47	0	-1	13,002	0	CXSES280
CXSEG285	0	0	0	0	0	0	0	28,18	0	13,42	6,71	0	-1	13,496	0	CXSES285
CXSEG290	0	0	0	0	0	0	0	28,68	0	13,91	6,96	0	-1	13,991	0	CXSES290
CXSEG295	0	0	0	0	0	0	0	29,18	0	14,41	7,21	0	-1	14,486	0	CXSES295
CXSEG300	0	0	0	0	0	0	0	29,68	0	14,90	7,45	0	-1	14,98	0	CXSES300
CXSEG301	0	0	0	0	0	0	0	30,18	0	15,39	7,70	0	-1	15,475	0	CXSES301

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,85 -0.125%
AAPL34	R$ 54,16 1.196%
ABCB4	R$ 21,37 0.659%
ABEV3	R$ 13,49 0.074%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,68 -0.672%
ALOS3	R$ 21,81 0.239%
ALPA4	R$ 9,19 0.988%
ALUP11	R$ 30,44 0.462%
AMAR3	R$ 1,41 1.418%
AMBP3	R$ 170,84 0.199%
AMER3	R$ 5,95 4.386%
AMZO34	R$ 59,29 0.051%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,38 4.785%
ASAI3	R$ 11,04 -0.541%
AURA33	R$ 51,69 -1.823%
AURE3	R$ 10,13 0.596%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 41,12 1.082%
B3SA3	R$ 13,62 0.665%
BABA34	R$ 22,33 -1.76%
BBAS3	R$ 21,88 -0.091%
BBDC3	R$ 14,51 0%
BBDC4	R$ 16,88 -0.059%
BBSE3	R$ 35,39 -0.366%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 132,93 0.105%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,76 1.176%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,47 1.459%
BOVA11	R$ 135,83 0.229%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,43 0.127%
BPAC11	R$ 41,98 0.575%
BPAN4	R$ 8,30 0.121%
BRAP4	R$ 15,44 -0.323%
BRAV3	R$ 20,38 -1.117%
BRAX11	R$ 116,51 0.31%
BRFS3	R$ 21,46 4.734%
BRKM5	R$ 10,42 1.659%
BRSR6	R$ 11,74 -1.095%
CAML3	R$ 5,38 2.672%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,55 1.445%
CHVX34	R$ 81,80 0.233%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 5,07 1.807%
COCA34	R$ 63,75 -0.855%
COGN3	R$ 2,94 -1.01%
CPFE3	R$ 40,61 -0.951%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,67 -0.783%
CSAN3	R$ 8,08 -0.493%
CSMG3	R$ 27,50 0.733%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,36 -1.576%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,53 0.67%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,22 1.126%
DXCO3	R$ 5,66 2.166%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,88 3.816%
EGIE3	R$ 40,61 0.445%
ELET3	R$ 40,64 -1.931%
ELET6	R$ 45,44 -1.56%
EMBR3	R$ 72,62 3.595%
ENEV3	R$ 13,83 0.072%
ENGI11	R$ 47,18 0%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,54 -0.273%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,24 0.166%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,40 1.056%
GFSA3	R$ 21,92 -2.578%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,42 0.26%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,23 0.544%
GOGL34	R$ 80,53 -0.235%
GOLD11	R$ 19,50 0.154%
GOLL54	R$ 230,00 45.57%
GRND3	R$ 5,35 -0.926%
GSGI34	R$ 116,55 1.96%
GUAR3	R$ 8,29 1.469%
HAPV3	R$ 39,48 0.254%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,85 1.05%
HYPE3	R$ 27,93 0.468%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,19 -0.135%
INBR32	R$ 41,57 0.727%
INTB3	R$ 15,31 1.123%
IRBR3	R$ 47,37 -0.525%
ISAE4	R$ 23,54 0.298%
ITLC34	R$ 19,76 3.455%
ITSA4	R$ 10,92 0.183%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,96 -0.243%
IVVB11	R$ 370,04 0.255%
JALL3	R$ 4,03 -1.222%
JBSS32	R$ 75,15 -1.118%
JHSF3	R$ 5,32 -1.481%
JNJB34	R$ 55,25 -1.725%
JPMC34	R$ 151,40 2.297%
KEPL3	R$ 8,32 0.241%
KLBN11	R$ 18,13 0.722%
LAVV3	R$ 11,97 -0.333%
LEVE3	R$ 29,95 -0.498%
LILY34	R$ 144,11 -0.846%
LJQQ3	R$ 2,59 -0.386%
LOGG3	R$ 21,19 0.189%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,65 0%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,39 0.066%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,96 -1.563%
MDIA3	R$ 23,35 -0.214%
MDNE3	R$ 21,58 -1.327%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,81 -0.164%
MGLU3	R$ 9,37 0.429%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,82 0.876%
MOVI3	R$ 8,47 2.415%
MRFG3	R$ 24,68 1.148%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 109,89 0.228%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,38 0.61%
MYPK3	R$ 13,13 0.229%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,73 0.36%
NEOE3	R$ 25,44 -1.07%
NFLX34	R$ 135,31 0.76%
NTCO3	R$ 10,48 -0.38%
NVDC34	R$ 16,67 0.725%
ODPV3	R$ 11,69 1.476%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,15 -0.344%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 715,91 -1.93%
PAGS34	R$ 10,21 1.29%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,70 -0.695%
PETR4	R$ 32,72 -0.668%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,38 -0.029%
PLPL3	R$ 15,26 -0.261%
PNVL3	R$ 9,01 8.163%
POMO4	R$ 7,65 0.526%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,58 -1.022%
PSSA3	R$ 53,44 -0.872%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,42 -0.257%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,25 0.992%
RAIL3	R$ 18,57 0.378%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,66 0.525%
RAPT4	R$ 9,04 -0.877%
RDOR3	R$ 35,32 -0.479%
RECV3	R$ 15,66 -0.191%
RENT3	R$ 44,79 0.426%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,08 -0.656%
ROXO34	R$ 11,25 0%
SANB11	R$ 30,11 -0.133%
SANB3	R$ 14,28 -0.07%
SAPR11	R$ 35,98 -0.525%
SBFG3	R$ 12,33 1.066%
SBSP3	R$ 116,46 -0.283%
SEER3	R$ 10,41 -0.192%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,13 4.075%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,59 -0.641%
SMAL11	R$ 109,12 -0.073%
SMFT3	R$ 24,09 -0.29%
SMTO3	R$ 19,65 -0.102%
SOJA3	R$ 11,90 5.217%
SPXI11	R$ 360,34 0.345%
SRNA3	R$ 11,65 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,86 0.399%
TAEE11	R$ 34,43 -0.174%
TASA4	R$ 7,19 0.279%
TCSA3	R$ 1,17 0.87%
TEND3	R$ 23,28 -0.936%
TIMS3	R$ 21,31 0.852%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,42 1.58%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,81 -0.128%
TSLA34	R$ 55,58 1.888%
TSMC34	R$ 147,85 0.305%
TTEN3	R$ 14,54 -1.021%
TUPY3	R$ 18,45 -0.162%
UGPA3	R$ 17,35 0.638%
UNIP6	R$ 59,13 1.58%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,49 0.156%
VAMO3	R$ 4,96 -0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,73 1.116%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 94,24 -3.915%
VIVA3	R$ 25,41 1.154%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,20 1.818%
VULC3	R$ 19,58 1.346%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,74 0.8%
WEGE3	R$ 41,87 1.111%
WIZC3	R$ 8,06 3.205%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,04 -0.963%
YDUQ3	R$ 17,07 -0.466%
ZAMP3	R$ 3,45 1.471%

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