CXSE3 - CAIXA SEGURION: Opções e cotação

INÍCIO /CXSE3

CXSE3 CAIXA SEGURION

0,15 +1,077%
- R$ 14,08
  Máxima
- R$ 13,94
  Mínima
- 2.764.700,00
  Volume
- 16/09/25, 20:58:38
  Último Negócio
- R$ 14,00
  Abertura
- R$ 38,81
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
11,72%
IV (1a)

20,02%
EWMA (1a)
0,68
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CXSEK800	0	R$ 6,89	1	0	0	0	0	7,37	0	0	0	0	0	0	0	CXSEW800
CXSEK850	0	R$ 6,40	1	0	0	0	0	7,87	0	0	0	0	0	0	0	CXSEW850
CXSEK900	0	R$ 5,91	1	0	0	0	0	8,37	0	0	0	0	0	0	0	CXSEW900
CXSEK950	0	R$ 5,42	1	0	0	0	0	8,87	0	0	0	0	0	0	0	CXSEW950
CXSEK100	0	R$ 4,93	1	0	0	0	0	9,37	0	0	0	0	0	0	0	CXSEW100
CXSEK105	0	R$ 4,45	1	0	0	0	0	9,87	0	0	0	0	0	0	0	CXSEW105
CXSEK110	R$ 4,00	R$ 4,00	0.96	0	0	0	0	10,37	0	0	0	0	-0.01	0,01	R$ 0,01	CXSEW110
CXSEK115	0	R$ 3,47	1	0	0	0	0	10,87	0	0	0	0	0	0	0	CXSEW115
CXSEK120	0	R$ 2,98	1	0	0	0	0	11,37	0,30	0	0,15	0	0	0	0	CXSEW120
CXSEK125	0	R$ 2,49	1	0	0	0	0	11,87	0,12	0	0,06	0	0	0	0	CXSEW125
CXSEK130	0	R$ 2,01	1	0	0	0	0	12,37	0,13	0	0,07	0	-0.12	0,13	R$ 0,13	CXSEW130
CXSEK132	0	R$ 1,76	1	0	0	0	0	12,62	0	0	0	0	-0.13	0,13	R$ 0,13	CXSEW132
CXSEK135	0	R$ 1,52	1	0	0	0	0	12,87	0,11	0	0,06	0	-0.14	0,11	R$ 0,11	CXSEW135
CXSEK137	0	R$ 1,27	1	0	0	0	0	13,12	0,11	0	0,06	0	-0.11	0,06	R$ 0,06	CXSEW137
CXSEK140	0	R$ 1,03	1	0	0	0	0	13,37	0,14	0	0,07	0	-0.2	0,16	R$ 0,16	CXSEW140
CXSEK145	R$ 0,60	R$ 0,60	0.83	0	0,75	0,30	1,20	13,87	0,25	0,10	0,18	-15,00	-0.27	0,17	R$ 0,17	CXSEW145
CXSEK147	R$ 0,52	R$ 0,52	0.64	13,043	0,13	0,25	0	14,12	0,35	0,06	0,21	0	-0.37	0,29	R$ 0,29	CXSEW147
CXSEK150	R$ 0,33	R$ 0,33	0.54	-5,714	0,70	0,30	1,10	14,37	0	0	0	0	-0.45	0,18	R$ 0,18	CXSEW150
CXSEK152	R$ 0,27	R$ 0,27	0.43	0	0,23	0	0,45	14,62	0	0	0	0	-0.59	0,40	R$ 0,40	CXSEW152
CXSEK151	R$ 0,10	R$ 0,10	0.26	-73,684	0,01	0,01	0	14,87	0	0	0	0	-0.78	0,50	R$ 0,50	CXSEW151
CXSEK157	R$ 0,09	R$ 0,09	0.21	12,50	0,11	0,03	0,19	15,12	0	0	0	0	-0.98	0,68	R$ 0,68	CXSEW157
CXSEK160	R$ 0,10	R$ 0,10	0.19	0	0,21	0,01	0,40	15,37	0	0	0	0	-0.3	6,784	R$ 0,69	CXSEW160
CXSEK162	R$ 0,01	R$ 0,01	0.04	0	0	0	0	15,62	0	0	0	0	-0.67	1,59	R$ 1,59	CXSEW162
CXSEK165	R$ 0,02	R$ 0,02	0.06	0	0	0	0	15,87	0	0	0	0	-0.66	1,95	R$ 1,95	CXSEW165
CXSEK167	0	0	0	0	0	0	0	16,12	0	0	0	0	-0.94	1,68	R$ 1,68	CXSEW167
CXSEK170	R$ 0,05	R$ 0,05	0.09	0	0,01	0,01	0	16,37	0	0	0	0	-1	1,898	0	CXSEW170
CXSEK172	0	0	0	0	0	0	0	16,62	0	0	0	0	-1	2,142	0	CXSEW172
CXSEK175	0	0	0	0	0	0	0	16,87	0	0	0	0	-1	2,386	0	CXSEW175
CXSEK177	R$ 0,02	R$ 0,02	0.04	0	0	0	0	17,12	0	0	0	0	-1	2,63	0	CXSEW177
CXSEK180	0	0	0	0	0	0	0	17,37	0	0	0	0	-1	2,874	0	CXSEW180
CXSEK182	0	0	0	0	0	0	0	17,62	0	0	0	0	-1	3,118	0	CXSEW182
CXSEK185	0	0	0	0	0	0	0	17,87	0	0	0	0	-1	3,362	0	CXSEW185
CXSEK187	0	0	0	0	0	0	0	18,12	0	0	0	0	-1	3,606	0	CXSEW187
CXSEK190	0	0	0	0	0	0	0	18,37	0	0	0	0	-1	3,85	0	CXSEW190
CXSEK195	0	0	0	0	0	0	0	18,87	0	0	0	0	-0.98	4,35	R$ 4,35	CXSEW195
CXSEK200	0	0	0	0	0	0	0	19,37	0	0	0	0	-1	4,826	0	CXSEW200
CXSEK205	0	0	0	0	0	0	0	19,87	0	0	0	0	-1	5,314	0	CXSEW205
CXSEK210	0	0	0	0	0	0	0	20,37	0	0	0	0	-1	5,802	0	CXSEW210
CXSEK215	0	0	0	0	0	0	0	20,87	0	0	0	0	-1	6,29	0	CXSEW215
CXSEK220	0	0	0	0	0	0	0	21,37	0	0	0	0	-1	6,778	0	CXSEW220
CXSEK225	0	0	0	0	0	0	0	21,87	0	0	0	0	-1	7,266	0	CXSEW225
CXSEK230	0	0	0	0	0	0	0	22,37	0	0	0	0	-1	7,754	0	CXSEW230
CXSEK235	0	0	0	0	0	0	0	22,87	0	0	0	0	-1	8,242	0	CXSEW235
CXSEK240	0	0	0	0	0	0	0	23,37	0	0	0	0	-1	8,73	0	CXSEW240
CXSEK245	0	0	0	0	0	0	0	23,87	0	0	0	0	-1	9,218	0	CXSEW245
CXSEK250	0	0	0	0	0	0	0	24,37	0	0	0	0	-1	9,706	0	CXSEW250
CXSEK255	0	0	0	0	0	0	0	24,87	0	0	0	0	-1	10,194	0	CXSEW255
CXSEK260	0	0	0	0	0	0	0	25,37	0	0	0	0	-1	10,682	0	CXSEW260
CXSEK265	0	0	0	0	0	0	0	25,87	0	0	0	0	-1	11,17	0	CXSEW265
CXSEK270	0	0	0	0	0	0	0	26,37	0	0	0	0	-1	11,658	0	CXSEW270
CXSEK275	0	0	0	0	0	0	0	26,87	0	0	0	0	-1	12,146	0	CXSEW275
CXSEK280	0	0	0	0	0	0	0	27,37	0	0	0	0	-1	12,634	0	CXSEW280
CXSEK285	0	0	0	0	0	0	0	27,87	0	0	0	0	-1	13,122	0	CXSEW285
CXSEK290	0	0	0	0	0	0	0	28,37	0	0	0	0	-1	13,61	0	CXSEW290
CXSEK295	0	0	0	0	0	0	0	28,87	0	0	0	0	-1	14,098	0	CXSEW295
CXSEK300	0	0	0	0	0	0	0	29,37	0	0	0	0	-1	14,587	0	CXSEW300

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 105,99 -1.166%
AAPL34	R$ 63,25 0.83%
ABCB4	R$ 22,75 -1.087%
ABEV3	R$ 12,71 0.633%
AERI3	R$ 4,06 -3.103%
AGRO3	R$ 20,62 0.049%
ALOS3	R$ 24,84 1.554%
ALPA4	R$ 10,04 0.1%
ALUP11	R$ 30,70 -0.389%
AMAR3	R$ 1,28 -0.775%
AMBP3	R$ 13,33 0.528%
AMER3	R$ 7,42 8.638%
AMZO34	R$ 62,25 0.891%
ANIM3	R$ 3,64 1.393%
ARML3	R$ 3,86 3.763%
ASAI3	R$ 10,11 0.592%
AURA33	R$ 56,59 -2.144%
AURE3	R$ 10,96 -0.454%
AURE99	R$ 8,61 0%
AZUL4	R$ 1,39 2.206%
AZZA3	R$ 33,41 -0.12%
B3SA3	R$ 13,48 0.823%
BABA34	R$ 30,78 3.047%
BBAS3	R$ 21,94 0.55%
BBDC3	R$ 14,60 0%
BBDC4	R$ 16,99 -0.235%
BBSE3	R$ 32,32 0.529%
BEEF3	R$ 6,55 1.236%
BERK34	R$ 129,76 -0.107%
BHIA3	R$ 4,32 1.408%
BLAU3	R$ 14,23 0.779%
BMGB4	R$ 3,90 2.094%
BMOB3	R$ 21,81 -0.411%
BOVA11	R$ 141,11 0.47%
BOVB11	R$ 146,94 0.355%
BOVV11	R$ 147,88 0.339%
BPAC11	R$ 46,04 0.371%
BPAN4	R$ 8,00 -0.621%
BRAP4	R$ 16,98 0.178%
BRAV3	R$ 18,79 1.513%
BRAX11	R$ 121,25 0.647%
BRFS3	R$ 22,15 5.276%
BRKM5	R$ 9,03 2.034%
BRSR6	R$ 11,73 1.121%
CAML3	R$ 5,14 -0.194%
CASH3	R$ 4,36 -1.802%
CBAV3	R$ 3,89 4.011%
CEAB3	R$ 18,41 3.602%
CHVX34	R$ 84,60 1.39%
CMIG3	R$ 14,93 0.336%
CMIG4	R$ 11,19 0.811%
CMIN3	R$ 5,17 1.572%
COCA34	R$ 58,50 -0.713%
COGN3	R$ 3,08 0.984%
CPFE3	R$ 38,50 0.522%
CPLE3	R$ 11,80 0.426%
CPLE6	R$ 12,68 0.715%
CSAN3	R$ 7,73 2.249%
CSMG3	R$ 32,89 0.427%
CSNA3	R$ 8,07 2.541%
CURY3	R$ 33,27 0.151%
CVCB3	R$ 2,06 1.98%
CXSE3	R$ 14,08 1.077%
CYRE3	R$ 30,62 0.262%
DASA3	R$ 1,39 7.752%
DIRR3	R$ 15,24 0.066%
DXCO3	R$ 5,88 -0.676%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,09 0.124%
EGIE3	R$ 40,46 -0.639%
ELET3	R$ 47,96 0.545%
ELET6	R$ 50,81 0.614%
EMBR3	R$ 75,85 -0.04%
ENEV3	R$ 15,92 0.442%
ENGI11	R$ 49,65 0.202%
ENJU3	R$ 0,95 -1.042%
EQTL3	R$ 36,25 -0.848%
ESPA3	R$ 1,21 2.542%
EVEN3	R$ 7,93 1.536%
EXXO34	R$ 76,14 2.408%
EZTC3	R$ 16,77 -0.238%
FESA4	R$ 6,55 0.924%
FLRY3	R$ 15,61 0.257%
GFSA3	R$ 11,81 -0.923%
GGBR4	R$ 16,78 0.479%
GGPS3	R$ 18,10 0.5%
GMAT3	R$ 7,03 0.429%
GMCO34	R$ 77,15 -1.418%
GOAU4	R$ 9,51 0.211%
GOGL34	R$ 110,80 -0.144%
GOLD11	R$ 20,39 -0.391%
GOLL54	R$ 6,56 -2.381%
GRND3	R$ 5,19 -0.384%
GSGI34	R$ 138,74 -0.659%
GUAR3	R$ 10,20 2%
HAPV3	R$ 38,14 -3.026%
HBOR3	R$ 3,60 3.448%
HBSA3	R$ 3,30 -2.655%
HYPE3	R$ 23,02 0.13%
IFCM3	R$ 0,25 4.167%
IGTI11	R$ 24,05 0.754%
INBR32	R$ 47,25 -0.526%
INTB3	R$ 13,01 -0.459%
IRBR3	R$ 47,11 1.355%
ISAE4	R$ 23,44 0.774%
ITLC34	R$ 22,26 1.737%
ITSA4	R$ 11,14 -0.09%
ITUB3	R$ 33,62 -0.444%
ITUB4	R$ 37,90 -0.263%
IVVB11	R$ 393,13 -0.599%
JALL3	R$ 2,88 -0.346%
JBSS32	R$ 83,49 -0.346%
JHSF3	R$ 5,56 1.091%
JNJB34	R$ 62,52 -0.367%
JPMC34	R$ 163,50 -0.572%
KEPL3	R$ 7,77 -0.129%
KLBN11	R$ 18,32 -0.435%
LAVV3	R$ 15,31 1.525%
LEVE3	R$ 27,90 -0.036%
LILY34	R$ 134,43 1.197%
LJQQ3	R$ 2,73 -1.799%
LOGG3	R$ 22,17 1.094%
LOGN3	R$ 24,50 -0.689%
LREN3	R$ 16,90 4.192%
LWSA3	R$ 4,35 0.462%
M1TA34	R$ 147,05 1.1%
MATD3	R$ 4,63 0.216%
MCDC34	R$ 80,55 -1.166%
MDIA3	R$ 28,45 0.106%
MDNE3	R$ 27,27 4.084%
MEAL3	R$ 1,39 -0.714%
MELI34	R$ 105,08 1.733%
MGLU3	R$ 10,74 1.512%
MILS3	R$ 11,98 0.084%
MLAS3	R$ 1,05 0.962%
MOTV3	R$ 14,74 -0.607%
MOVI3	R$ 8,54 0.946%
MRFG3	R$ 27,52 5.602%
MRVE3	R$ 7,60 0.264%
MSFT34	R$ 112,60 -1.487%
MTRE3	R$ 3,89 -0.256%
MULT3	R$ 28,72 1.02%
MYPK3	R$ 13,43 -1.971%
N1VO34	R$ 38,19 2.606%
NASD11	R$ 17,92 -0.61%
NATU3	R$ 8,75 -2.125%
NEOE3	R$ 28,56 -1.517%
NFLX34	R$ 127,01 -0.416%
NVDC34	R$ 19,25 -1.886%
ODPV3	R$ 13,27 0%
ONCO3	R$ 3,02 -3.822%
ORVR3	R$ 56,56 -0.423%
OXYP34	R$ 42,24 4.762%
P1GR34	R$ 650,65 -0.118%
PAGS34	R$ 11,29 8.977%
PCAR3	R$ 4,15 2.217%
PETR3	R$ 34,18 -0.175%
PETR4	R$ 31,53 0.254%
PETZ3	R$ 3,95 1.282%
PIBB11	R$ 254,00 0.039%
PLPL3	R$ 17,67 -0.338%
PNVL3	R$ 9,66 1.152%
POMO4	R$ 9,65 0.941%
POSI3	R$ 4,40 -1.124%
PRIO3	R$ 38,47 1.317%
PSSA3	R$ 50,56 0.517%
PTBL3	R$ 4,01 0.754%
PYPL34	R$ 17,79 0.225%
QUAL3	R$ 2,11 6.03%
RADL3	R$ 17,49 0.807%
RAIL3	R$ 14,88 0.135%
RAIZ4	R$ 1,31 1.55%
RANI3	R$ 8,38 1.946%
RAPT4	R$ 6,67 -1.767%
RDOR3	R$ 40,30 1.46%
RECV3	R$ 13,16 0.766%
RENT3	R$ 39,10 2.115%
RIOT34	R$ 335,61 -0.895%
ROMI3	R$ 8,15 0.617%
ROXO34	R$ 14,08 0.142%
SANB11	R$ 28,87 0.243%
SANB3	R$ 13,62 -0.073%
SAPR11	R$ 36,76 -0.649%
SBFG3	R$ 13,34 6.891%
SBSP3	R$ 126,50 -0.441%
SEER3	R$ 10,80 1.599%
SEQL3	R$ 1,49 -0.613%
SIMH3	R$ 5,90 -0.673%
SIMN34	R$ 240,48 -1.668%
SLCE3	R$ 17,01 -1.047%
SMAL11	R$ 111,60 0.84%
SMFT3	R$ 25,86 1.134%
SMTO3	R$ 17,49 0.402%
SOJA3	R$ 10,89 -0.729%
SPXI11	R$ 382,45 -0.559%
SRNA3	R$ 12,25 0.082%
STBP3	R$ 14,36 -0.139%
SUZB3	R$ 50,68 0.356%
TAEE11	R$ 35,29 0.8%
TASA4	R$ 4,93 -0.404%
TCSA3	R$ 1,67 -2.339%
TEND3	R$ 26,68 0.338%
TIMS3	R$ 22,76 0.264%
TMOS34	R$ 53,19 1.295%
TOKY3	R$ 1,02 -1.923%
TOTS3	R$ 44,44 1.857%
TRAD3	R$ 5,48 0.55%
TRIS3	R$ 7,28 -0.952%
TSLA34	R$ 70,01 3.001%
TSMC34	R$ 173,74 0.208%
TTEN3	R$ 14,52 -0.343%
TUPY3	R$ 14,65 0.757%
UGPA3	R$ 20,93 0.48%
UNIP6	R$ 70,85 -0.281%
USIM5	R$ 4,59 1.325%
VALE3	R$ 57,70 0.348%
VAMO3	R$ 4,01 1.519%
VAMO99	R$ 4,24 0%
VBBR3	R$ 24,51 -0.649%
VERZ34	R$ 38,63 -0.515%
VISA34	R$ 89,71 -0.1%
VIVA3	R$ 28,72 0.314%
VIVT3	R$ 33,38 -1.301%
VLID3	R$ 21,07 -0.142%
VULC3	R$ 20,25 0.297%
VVEO3	R$ 1,02 -0.971%
WALM34	R$ 34,30 0.088%
WEGE3	R$ 36,77 0.712%
WIZC3	R$ 8,13 -0.611%
XBOV11	R$ 141,10 0.356%
XPBR31	R$ 101,93 1.615%
YDUQ3	R$ 13,97 -0.072%
ZAMP3	R$ 3,50 -0.285%

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