Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 17,27

    -0,33 arrow -1,875%

    • R$ 17,69

      Máxima

    • R$ 17,16

      Mínima

    • 4.709.600,00

      Volume

    • 29/01/26, 18:07:46

      Último Negócio

    • R$ 17,60

      Abertura

    • R$ 81,57

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 17,29%

      IV (1a)

    • 18,87%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CXSEF8000R$ 10,901
00006,700000
000CXSER800
CXSEF8500R$ 10,421
00007,200000
000CXSER850
CXSEF9000R$ 9,951
00007,700000
000CXSER900
CXSEF9500R$ 9,471
00008,200000
-0.010,01R$ 0,01CXSER950
CXSEF1000R$ 8,991
00008,700000
-0.010,01R$ 0,01CXSER100
CXSEF1050R$ 8,521
00009,200000
-0.010,01R$ 0,01CXSER105
CXSEF1100R$ 8,041
00009,700000
-0.010,01R$ 0,01CXSER110
CXSEF1150R$ 7,571
000010,200000
-0.010,01R$ 0,01CXSER115
CXSEF120R$ 2,91R$ 7,091
000010,700000
-0.010,01R$ 0,01CXSER120
CXSEF1250R$ 6,621
000011,200000
-0.010,01R$ 0,01CXSER125
CXSEF130R$ 3,20R$ 6,141
000011,700000
000CXSER130
CXSEF1320R$ 5,901
000011,950000
000CXSER132
CXSEF1350R$ 5,671
000012,200000
000CXSER135
CXSEF1370R$ 5,431
000012,450000
000CXSER137
CXSEF1400R$ 5,191
000012,700000
-0.130,50R$ 0,50CXSER140
CXSEF1450R$ 4,711
000013,200000
000CXSER145
CXSEF1470R$ 4,481
000013,450,6800,340
-0.160,68R$ 0,68CXSER147
CXSEF150R$ 0,03R$ 4,241
000013,700000
-0.080,16R$ 0,16CXSER150
CXSEF1520R$ 4,001
000013,950000
000CXSER152
CXSEF1550R$ 3,761
000014,200000
-0.040,05R$ 0,05CXSER155
CXSEF1570R$ 3,531
000014,450,2500,130
000CXSER157
CXSEF160R$ 1,96R$ 3,291
000014,700000
-0.030,03R$ 0,03CXSER160
CXSEF160R$ 3,051
000014,9500,010,010
-0.050,05R$ 0,05CXSER16
CXSEF165R$ 0,01R$ 2,811
000015,200000
-0.080,09R$ 0,09CXSER165
CXSEF1670R$ 2,571
000015,450000
-0.120,15R$ 0,15CXSER167
CXSEF1700R$ 2,341
000015,700000
-0.10,10R$ 0,10CXSER170
CXSEF1720R$ 2,101
000015,95000-5,882
-0.140,16R$ 0,16CXSER172
CXSEF175R$ 0,52R$ 1,861
000016,200000
-0.150,16R$ 0,16CXSER175
CXSEF1770R$ 1,621
000016,450000
000CXSER177
CXSEF1800R$ 1,391
000016,7000,050,030
-0.260,44R$ 0,44CXSER180
CXSEF182R$ 0,61R$ 1,151
00,310,62016,950,520,050,2940,00
-0.240,28R$ 0,28CXSER182
CXSEF185R$ 1,20R$ 1,200.73
00,230,45017,2000,050,030
-0.330,60R$ 0,60CXSER185
CXSEF187R$ 0,33R$ 0,671
00,180,35017,4500,050,030
-0.360,65R$ 0,65CXSER187
CXSEF190R$ 1,05R$ 1,050.61
-8,6960,230,46017,700000
000CXSER190
CXSEF195R$ 0,03R$ 0,030.37
000018,200000
-10,0420CXSER195
CXSEF200R$ 0,42R$ 0,420.39
000018,700000
-10,5170CXSER200
CXSEF205000
000019,200000
-10,9930CXSER205
CXSEF210000
000019,700000
-11,4690CXSER210
CXSEF215000
000020,200000
-0.752,30R$ 2,30CXSER215
CXSEF220000
000020,700000
-12,420CXSER220
CXSEF225R$ 0,10R$ 0,100.11
000021,200000
-12,8950CXSER225
CXSEF230R$ 0,03R$ 0,030.04
000021,700000
-13,3710CXSER230
CXSEF235000
000022,200000
-13,8470CXSER235
CXSEF240R$ 0,05R$ 0,050.05
00,020,03022,700000
-14,3220CXSER240
CXSEF245R$ 0,03R$ 0,030.04
200,0000023,200000
-14,7980CXSER245
CXSEF250R$ 0,01R$ 0,010.01
000023,700000
-15,2730CXSER250
CXSEF255R$ 0,01R$ 0,010.01
000024,200000
-15,7490CXSER255
CXSEF260R$ 0,01R$ 0,010.01
000024,700000
-16,2240CXSER260
CXSEF265000
000025,200000
-16,700CXSER265
CXSEF270000
000025,700000
-17,1760CXSER270
CXSEF275000
000026,200000
-17,6510CXSER275
CXSEF280000
000026,700000
-18,1270CXSER280
CXSEF285000
000027,200000
-18,6020CXSER285
CXSEF290000
000027,700000
-19,0780CXSER290
CXSEF295000
000028,200000
-19,5540CXSER295
CXSEF300000
000028,700000
-110,0290CXSER300