CXSE3 - CAIXA SEGURION: Opções e cotação

INÍCIO /CXSE3

CXSE3 CAIXA SEGURION

0 +0%
- R$ 14,56
  Máxima
- R$ 14,48
  Mínima
- 108.800,00
  Volume
- 18/06/25, 10:21:45
  Último Negócio
- R$ 14,56
  Abertura
- R$ 1,58
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
18,22%
IV (1a)

23,27%
EWMA (1a)
0,63
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Ask	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
CXSEF967	0	R$ 4,86	1	0	0	9,67	0	0	0	0	0	0	CXSER967
CXSEF101	0	R$ 4,66	1	0	0	9,87	0	0	0	-0.01	0,01	R$ 0,01	CXSER101
CXSEF106	0	R$ 4,16	1	0	0	10,37	0	0	0	-0.01	0,01	R$ 0,01	CXSER106
CXSEF111	0	R$ 3,66	1	0	0	10,87	0	0	0	-0.01	0,01	R$ 0,01	CXSER111
CXSEF116	0	R$ 3,16	1	0	0	11,37	0	0	0	-0.02	0,01	R$ 0,01	CXSER116
CXSEF121	0	R$ 2,66	1	0	0	11,87	0	0	0	-0.02	0,01	R$ 0,01	CXSER121
CXSEF126	0	R$ 2,16	1	0	0	12,37	0	0	0	0	0	0	CXSER126
CXSEF131	0	R$ 1,66	1	0	0	12,87	0,02	0	0,01	0	0	0	CXSER131
CXSEF134	0	R$ 1,41	1	0	0	13,12	0	0	0	0	0	0	CXSER134
CXSEF136	0	R$ 1,16	1	0	0	13,37	0,02	0	0,01	-0.06	0,02	R$ 0,02	CXSER136
CXSEF139	0	R$ 0,91	1	0	0	13,62	0,04	0	0,02	-0.11	0,04	R$ 0,04	CXSER139
CXSEF141	R$ 0,89	R$ 0,89	0.72	0	0	13,87	0,03	0	0,02	-0.05	0,01	R$ 0,01	CXSER141
CXSEF146	R$ 0,41	R$ 0,41	0.59	0,21	0,41	14,37	0,04	0,03	0,04	-0.26	0,04	R$ 0,04	CXSER146
CXSEF149	R$ 0,30	R$ 0,30	0.47	0,16	0,32	14,62	1,70	0,04	0,87	-0.55	0,315	R$ 0,08	CXSER149
CXSEF151	R$ 0,02	R$ 0,02	0.13	0,01	0,02	14,87	0,50	0,21	0,36	-1	0,342	R$ 0,27	CXSER151
CXSEF154	R$ 0,02	R$ 0,02	0.1	0,01	0,01	15,12	0,60	0,25	0,43	-0.97	0,596	R$ 0,51	CXSER154
CXSEF156	R$ 0,02	R$ 0,02	0.08	0,02	0,04	15,37	0	0,06	0,03	-0.7	1,109	R$ 0,80	CXSER156
CXSEF162	R$ 0,04	R$ 0,04	0.1	0,01	0,01	15,62	0	0	0	-0.85	1,17	R$ 1,17	CXSER162
CXSEF15	R$ 0,04	R$ 0,04	0.09	0,01	0,02	15,87	0	0,41	0,21	-1	1,342	R$ 1,02	CXSER15
CXSEF164	R$ 0,01	R$ 0,01	0.03	0,26	0,51	16,12	0	1,21	0,61	-1	1,592	0	CXSER164
CXSEF166	R$ 0,01	R$ 0,01	0.03	0,02	0,03	16,37	0	0	0	-1	1,842	0	CXSER166
CXSEF169	R$ 0,08	R$ 0,08	0.11	0,01	0,01	16,62	0	0	0	-1	2,091	0	CXSER169
CXSEF171	R$ 0,01	R$ 0,01	0.02	0,02	0,03	16,87	0	1,99	1,00	-1	2,341	0	CXSER171
CXSEF174	R$ 0,01	R$ 0,01	0.02	0,68	1,35	17,12	0	0	0	-1	2,591	0	CXSER174
CXSEF176	R$ 0,01	R$ 0,01	0.02	0	0	17,37	0	0	0	-1	2,841	0	CXSER176
CXSEF179	0	0	0	0	0	17,62	0	0	0	-1	3,091	0	CXSER179
CXSEF181	R$ 0,15	R$ 0,15	0.13	0,03	0,05	17,87	0	0	0	-1	3,341	0	CXSER181
CXSEF184	0	0	0	0	0	18,12	0	0	0	-1	3,591	0	CXSER184
CXSEF186	0	0	0	0	0	18,37	0	0	0	-1	3,841	0	CXSER186
CXSEF189	0	0	0	0	0	18,62	0	0	0	-1	4,09	0	CXSER189
CXSEF191	0	0	0	0	0	18,87	0	0	0	-1	4,34	0	CXSER191
CXSEF19	0	0	0	0	0	19,12	0	0	0	-1	4,59	0	CXSER19
CXSEF196	0	0	0	0	0	19,37	0	0	0	-1	4,84	0	CXSER196
CXSEF201	0	0	0	0	0	19,87	0	0	0	-1	5,34	0	CXSER201
CXSEF206	0	0	0	0	0	20,37	0	0	0	-1	5,84	0	CXSER206
CXSEF211	0	0	0	0	0	20,87	0	0	0	-1	6,339	0	CXSER211
CXSEF216	0	0	0	0	0	21,37	0	0	0	-1	6,839	0	CXSER216
CXSEF221	0	0	0	0	0	21,87	0	0	0	-1	7,339	0	CXSER221
CXSEF226	0	0	0	0	0	22,37	0	0	0	-1	7,839	0	CXSER226
CXSEF231	0	0	0	0	0	22,87	0	0	0	-1	8,338	0	CXSER231
CXSEF236	0	0	0	0	0	23,37	0	0	0	-1	8,838	0	CXSER236
CXSEF241	0	0	0	0	0	23,87	0	0	0	-1	9,338	0	CXSER241
CXSEF246	0	0	0	0	0	24,37	0	0	0	-1	9,837	0	CXSER246
CXSEF251	0	0	0	0	0	24,87	0	0	0	-1	10,337	0	CXSER251
CXSEF256	0	0	0	0	0	25,37	0	0	0	-1	10,837	0	CXSER256
CXSEF261	0	0	0	0	0	25,87	0	0	0	-1	11,337	0	CXSER261
CXSEF266	0	0	0	0	0	26,37	0	0	0	-1	11,836	0	CXSER266
CXSEF271	0	0	0	0	0	26,87	0	0	0	-1	12,336	0	CXSER271
CXSEF276	0	0	0	0	0	27,37	0	0	0	-1	12,836	0	CXSER276
CXSEF281	0	0	0	0	0	27,87	0	0	0	-1	13,336	0	CXSER281
CXSEF286	0	0	0	0	0	28,37	0	0	0	-1	13,835	0	CXSER286
CXSEF291	0	0	0	0	0	28,87	0	0	0	-1	14,335	0	CXSER291
CXSEF296	0	0	0	0	0	29,37	0	0	0	-1	14,835	0	CXSER296
CXSEF301	0	0	0	0	0	29,87	0	0	0	-1	15,335	0	CXSER301

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,22 0.296%
AAPL34	R$ 53,75 0.43%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,45 -0.148%
AERI3	R$ 4,20 2.445%
AGRO3	R$ 20,82 0%
ALOS3	R$ 21,81 0.239%
ALPA4	R$ 9,12 0.11%
ALUP11	R$ 30,34 0.132%
AMAR3	R$ 1,41 0%
AMBP3	R$ 170,03 -0.276%
AMER3	R$ 5,89 3.333%
AMZO34	R$ 58,96 -0.489%
ANIM3	R$ 4,19 -1.179%
ARML3	R$ 4,26 1.914%
ASAI3	R$ 10,95 -1.441%
AURA33	R$ 52,20 -0.855%
AURE3	R$ 10,09 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,69 0.025%
B3SA3	R$ 13,50 -0.148%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,80 -0.457%
BBDC3	R$ 14,47 -0.207%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,46 -0.169%
BEEF3	R$ 4,75 -0.628%
BERK34	R$ 132,46 -0.249%
BHIA3	R$ 3,65 0.275%
BLAU3	R$ 13,66 0.441%
BMGB4	R$ 3,67 -0.542%
BMOB3	R$ 18,95 -1.251%
BOVA11	R$ 135,56 0.03%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,13 -0.084%
BPAC11	R$ 41,62 -0.216%
BPAN4	R$ 8,26 -0.362%
BRAP4	R$ 15,44 -0.387%
BRAV3	R$ 20,63 0.194%
BRAX11	R$ 116,41 0.224%
BRFS3	R$ 20,16 -1.611%
BRKM5	R$ 10,27 0.195%
BRSR6	R$ 11,78 -0.758%
CAML3	R$ 5,28 0.763%
CASH3	R$ 7,09 0.283%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,46 0.925%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,75 -0.186%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,89 -0.638%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,83 -0.439%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,14 0.246%
CSMG3	R$ 27,40 0.366%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 30,06 0.771%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,52 0%
CYRE3	R$ 25,34 -0.079%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,36 1.461%
DXCO3	R$ 5,56 0.361%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,85 3.289%
EGIE3	R$ 40,32 -0.272%
ELET3	R$ 40,83 -1.472%
ELET6	R$ 45,67 -1.062%
EMBR3	R$ 71,36 1.797%
ENEV3	R$ 13,78 -0.289%
ENGI11	R$ 46,85 -0.699%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,62 -0.136%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,24 0.138%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,28 0.378%
FESA4	R$ 7,02 -0.284%
FLRY3	R$ 13,22 -0.302%
GFSA3	R$ 21,80 -3.111%
GGBR4	R$ 16,69 0.663%
GGPS3	R$ 15,36 -0.195%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,54 -0.223%
GOLD11	R$ 19,46 -0.051%
GOLL54	R$ 192,00 21.519%
GRND3	R$ 5,43 0.37%
GSGI34	R$ 114,00 -0.271%
GUAR3	R$ 8,17 0%
HAPV3	R$ 39,17 -0.533%
HBOR3	R$ 2,99 -0.333%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 28,22 1.511%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,43 0.9%
INBR32	R$ 41,15 -0.291%
INTB3	R$ 15,13 -0.066%
IRBR3	R$ 47,32 -0.63%
ISAE4	R$ 23,44 -0.085%
ITLC34	R$ 19,06 -0.209%
ITSA4	R$ 10,84 -0.55%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,81 -0.648%
IVVB11	R$ 368,43 -0.182%
JALL3	R$ 4,05 -0.978%
JBSS32	R$ 76,20 0.263%
JHSF3	R$ 5,40 0%
JNJB34	R$ 55,90 -0.569%
JPMC34	R$ 148,00 0%
KEPL3	R$ 8,34 0.482%
KLBN11	R$ 18,03 0.167%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,08 -0.066%
LILY34	R$ 145,00 -0.234%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,30 0.709%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,55 -0.536%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 136,77 -0.386%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 80,40 -1.022%
MDIA3	R$ 23,40 0%
MDNE3	R$ 22,05 0.869%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,76 -0.209%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,50 2.657%
MRFG3	R$ 23,89 -2.09%
MRVE3	R$ 5,99 0.335%
MSFT34	R$ 109,12 -0.474%
MTRE3	R$ 4,06 -1.22%
MULT3	R$ 26,33 0.381%
MYPK3	R$ 13,10 0%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,68 0.06%
NEOE3	R$ 25,44 -1.031%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,57 0.19%
NVDC34	R$ 16,49 -0.363%
ODPV3	R$ 11,59 0.608%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,17 -0.306%
OXYP34	R$ 42,26 0.142%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,11 0.298%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 36,00 0.139%
PETR4	R$ 33,00 0.182%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,45 0%
PLPL3	R$ 15,38 0.523%
PNVL3	R$ 8,50 2.041%
POMO4	R$ 7,56 -0.657%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,91 -0.273%
PSSA3	R$ 53,56 -0.649%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,41 -0.308%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,46 2.481%
RAIL3	R$ 18,45 -0.27%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,19 -0.845%
RECV3	R$ 15,67 -0.127%
RENT3	R$ 44,57 -0.067%
RIOT34	R$ 314,45 0%
ROMI3	R$ 9,12 -0.219%
ROXO34	R$ 11,15 -0.889%
SANB11	R$ 29,93 -0.73%
SANB3	R$ 14,20 -0.63%
SAPR11	R$ 35,98 -0.553%
SBFG3	R$ 12,34 1.148%
SBSP3	R$ 116,14 -0.557%
SEER3	R$ 10,36 -0.671%
SEQL3	R$ 1,33 1.527%
SIMH3	R$ 6,04 2.547%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,75 0.214%
SMAL11	R$ 109,02 -0.165%
SMFT3	R$ 24,15 -0.083%
SMTO3	R$ 19,68 0.051%
SOJA3	R$ 11,45 1.238%
SPXI11	R$ 358,01 -0.304%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,70 0.114%
TAEE11	R$ 34,34 -0.435%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,45 -0.213%
TIMS3	R$ 21,11 -0.095%
TMOS34	R$ 44,92 0.067%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,86 0.168%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,82 0.128%
TSLA34	R$ 54,33 -0.403%
TSMC34	R$ 147,18 -0.149%
TTEN3	R$ 14,54 -0.885%
TUPY3	R$ 18,36 -0.649%
UGPA3	R$ 17,38 0.812%
UNIP6	R$ 58,32 0.189%
USIM5	R$ 4,63 0.871%
VALE3	R$ 51,60 0.37%
VAMO3	R$ 5,07 1.4%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,78 1.302%
VERZ34	R$ 38,36 0.288%
VISA34	R$ 98,17 0.092%
VIVA3	R$ 25,50 1.513%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,28 2.141%
VULC3	R$ 19,45 0.673%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,35 -0.4%
WEGE3	R$ 41,66 0.604%
WIZC3	R$ 7,86 0.769%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,54 -0.509%
YDUQ3	R$ 17,05 -0.583%
ZAMP3	R$ 3,39 -0.294%

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