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
CXSEC8000R$ 10,691
00006,700000
000CXSEO800
CXSEC8500R$ 10,201
00007,200000
000CXSEO850
CXSEC9000R$ 9,711
00007,700000
000CXSEO900
CXSEC9500R$ 9,221
00008,200000
000CXSEO950
CXSEC1000R$ 8,731
00008,700000
000CXSEO100
CXSEC1050R$ 8,241
00009,200000
000CXSEO105
CXSEC1100R$ 7,751
00009,700000
000CXSEO110
CXSEC1150R$ 7,261
000010,200000
000CXSEO115
CXSEC120R$ 3,58R$ 6,771
000010,700000
000CXSEO120
CXSEC1250R$ 6,281
000011,200000
000CXSEO125
CXSEC1300R$ 5,791
000011,700000
000CXSEO130
CXSEC1320R$ 5,541
000011,950000
-0.060,15R$ 0,15CXSEO132
CXSEC1350R$ 5,291
000012,200000
000CXSEO135
CXSEC130R$ 5,051
000012,450,0200,010
-0.010,01R$ 0,01CXSEO13
CXSEC140R$ 3,36R$ 4,801
000012,700000
-0.060,10R$ 0,10CXSEO140
CXSEC1450R$ 4,311
000013,200000
-0.020,02R$ 0,02CXSEO145
CXSEC14R$ 3,04R$ 4,071
000013,450000
000CXSEO14
CXSEC150R$ 3,92R$ 3,920.93
000013,700,2500,130
-0.020,02R$ 0,02CXSEO150
CXSEC15R$ 2,51R$ 3,581
000013,950000
000CXSEO15
CXSEC155R$ 2,48R$ 3,331
000014,200000
-0.020,01R$ 0,01CXSEO155
CXSEC1R$ 2,03R$ 3,091
000014,45000-66,667
-0.020,01R$ 0,01CXSEO1
CXSEC160R$ 1,42R$ 3,040.87
000014,700,0300,020
-0.040,03R$ 0,03CXSEO160
CXSEC16R$ 3,00R$ 3,000.81
18,57700014,950000
-0.030,02R$ 0,02CXSEO16
CXSEC165R$ 2,60R$ 2,600.84
000015,201,800,010,910
-0.050,03R$ 0,03CXSEO165
CXSEC2R$ 2,27R$ 2,270.86
-6,1980,080,15015,450,1600,080
-0.060,04R$ 0,04CXSEO2
CXSEC170R$ 2,19R$ 2,190.79
01,3502,7015,700,3800,190
-0.080,05R$ 0,05CXSEO170
CXSEC17R$ 1,66R$ 1,660.92
-12,6320,130,25015,950,180,020,10-50,00
-0.080,05R$ 0,05CXSEO17
CXSEC175R$ 1,40R$ 1,400.93
-5,4050,110,22016,2000,050,030
-0.130,09R$ 0,09CXSEO175
CXSEC176R$ 1,21R$ 1,210.85
-14,7890,250,50016,450,240,060,1520,00
-0.170,12R$ 0,12CXSEO176
CXSEC180R$ 1,07R$ 1,070.76
-14,4000016,700,350,060,217,143
-0.210,15R$ 0,15CXSEO180
CXSEC18R$ 1,16R$ 1,160.65
13,7250,330,65016,9500,050,030
-0.270,18R$ 0,18CXSEO18
CXSEC185R$ 0,68R$ 0,680.64
-15,000,4100,8217,2000,050,0326,087
-0.360,29R$ 0,29CXSEO185
CXSEC186R$ 0,52R$ 0,520.56
-21,2120,530,300,7517,4500,050,0316,129
-0.440,36R$ 0,36CXSEO186
CXSEC190R$ 0,39R$ 0,390.48
-25,000,5001,0017,7000,280,1419,048
-0.520,50R$ 0,50CXSEO190
CXSEC195R$ 0,19R$ 0,190.3
-45,7140,260,050,4718,200000
-0.730,74R$ 0,74CXSEO195
CXSEC200R$ 0,20R$ 0,200.24
11,1110,1000,2018,700000
-11,0860CXSEO200
CXSEC205R$ 0,10R$ 0,100.15
25,000,1300,2519,200000
-11,5770CXSEO205
CXSEC210R$ 0,05R$ 0,050.08
00,010,02019,702,5001,250
-12,0680CXSEO210
CXSEC215000
000020,200000
-0.862,70R$ 2,70CXSEO215
CXSEC220R$ 0,01R$ 0,010.02
000020,700000
-13,0490CXSEO220
CXSEC225000
000021,200000
-13,540CXSEO225
CXSEC230000
000021,700000
-14,0310CXSEO230
CXSEC235R$ 0,01R$ 0,010.02
000022,200000
-14,5220CXSEO235
CXSEC240000
000022,700000
-15,0120CXSEO240
CXSEC245000
000023,200000
-15,5030CXSEO245
CXSEC250000
000023,700000
-15,9940CXSEO250
CXSEC255000
000024,200000
-16,4850CXSEO255
CXSEC260000
000024,700000
-16,9760CXSEO260
CXSEC265000
000025,200000
-17,4660CXSEO265
CXSEC270000
000025,700000
-17,9570CXSEO270
CXSEC275000
000026,200000
-18,4480CXSEO275
CXSEC280000
000026,700000
-18,9390CXSEO280
CXSEC285000
000027,200000
-19,430CXSEO285
CXSEC290000
000027,700000
-19,920CXSEO290
CXSEC295000
000028,200000
-110,4110CXSEO295
CXSEC300000
000028,700000
-110,9020CXSEO300