CXSE3 - CAIXA SEGURION: Opções e cotação

INÍCIO /CXSE3

CXSE3 CAIXA SEGURION

0,19 +0,915%
- R$ 21,13
  Máxima
- R$ 20,45
  Mínima
- 5.845.800,00
  Volume
- 05/11/26, 18:05:50
  Último Negócio
- R$ 20,76
  Abertura
- R$ 122,03
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
24,90%
IV (1a)

22,51%
EWMA (1a)
0,05
Beta (ß)

Destaques

Opções mais líquidas

Séries

16/04/2027 - 110 dias

21/05/2027 - 134 dias

18/06/2027 - 153 dias

16/07/2027 - 173 dias

20/08/2027 - 198 dias

17/09/2027 - 217 dias

19/05/2028 - 384 dias

16/06/2028 - 403 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CXSEK80	0	R$ 14,96	1	0	0	0	0	6,02	0	0	0	0	0	0	0	CXSEW80
CXSEK85	0	R$ 14,46	1	0	0	0	0	6,52	0	0	0	0	0	0	0	CXSEW85
CXSEK90	0	R$ 13,96	1	0	0	0	0	7,02	0	0	0	0	0	0	0	CXSEW90
CXSEK95	0	R$ 13,81	1	0	0	0	0	7,17	0	0	0	0	0	0,01	R$ 0,01	CXSEW95
CXSEK10	0	R$ 12,97	1	0	0	0	0	8,02	0	0	0	0	0	0	0	CXSEW10
CXSEK104	0	R$ 12,47	1	0	0	0	0	8,52	0	0	0	0	0	0	0	CXSEW104
CXSEK11	R$ 5,91	R$ 11,97	1	0	0	0	0	9,02	0	0	0	0	0	0	0	CXSEW11
CXSEK980	0	R$ 11,87	1	0	0	0	0	9,12	0	0	0	0	0	0	0	CXSEW980
CXSEK114	0	R$ 11,47	1	0	0	0	0	9,52	0	0	0	0	0	0	0	CXSEW114
CXSEK997	0	R$ 11,37	1	0	0	0	0	9,62	0	0	0	0	0	0	0	CXSEW997
CXSEK100	0	R$ 11,28	1	0	0	0	0	9,72	0	0	0	0	0	0	0	CXSEW100
CXSEK982	0	R$ 11,18	1	0	0	0	0	9,82	0	0	0	0	0	0	0	CXSEW982
CXSEK12	0	R$ 10,98	1	0	0	0	0	10,02	0	0	0	0	-0.03	0,10	R$ 0,10	CXSEW12
CXSEK124	0	R$ 10,48	1	0	0	0	0	10,52	0	0	0	0	0	0	0	CXSEW124
CXSEK13	R$ 10,28	R$ 10,33	1	0	0	0	0	10,67	0	0	0	0	-0.01	0,02	R$ 0,02	CXSEW13
CXSEK131	0	R$ 9,73	1	0	0	0	0	11,27	0	0	0	0	-0.01	0,02	R$ 0,02	CXSEW131
CXSEK134	0	R$ 9,48	1	0	0	0	0	11,52	0	0	0	0	0	0	0	CXSEW134
CXSEK136	0	R$ 9,23	1	0	0	0	0	11,77	0	0	0	0	-0.03	0,11	R$ 0,11	CXSEW136
CXSEK14	0	R$ 8,99	1	0	0	0	0	12,02	0	0	0	0	0	0	0	CXSEW14
CXSEK146	R$ 8,55	R$ 8,59	1	0	0	0	0	12,42	0	0	0	0	-0.01	0,01	R$ 0,01	CXSEW146
CXSEK144	0	R$ 8,49	1	0	0	0	0	12,52	0	0	0	0	-0.02	0,05	R$ 0,05	CXSEW144
CXSEK15	0	R$ 8,34	1	0	0	0	0	12,67	0	0	0	0	-0.01	0,03	R$ 0,03	CXSEW15
CXSEK1	R$ 7,89	R$ 8,09	1	0	0	0	0	12,92	0	0	0	0	-0.03	0,06	R$ 0,06	CXSEW1
CXSEK155	R$ 2,43	R$ 7,84	1	0	0	0	0	13,17	0	0	0	0	-0.07	0,29	R$ 0,29	CXSEW155
CXSEK156	R$ 7,56	R$ 7,59	1	0	0	0	0	13,42	0	0	0	0	-0.04	0,10	R$ 0,10	CXSEW156
CXSEK16	R$ 2,21	R$ 7,34	1	0	0	0	0	13,67	0	0	0	0	-0.09	0,41	R$ 0,41	CXSEW16
CXSEK161	R$ 7,19	R$ 7,19	0.96	0	0	0	0	13,92	0	0	0	0	-0.06	0,16	R$ 0,16	CXSEW161
CXSEK164	R$ 6,93	R$ 6,93	0.96	0	0	0	0	14,17	0	0	0	0	-0.06	0,15	R$ 0,15	CXSEW164
CXSEK166	R$ 5,03	R$ 6,60	1	0	0	0	0	14,42	0	0	0	0	-0.01	0,01	R$ 0,01	CXSEW166
CXSEK17	R$ 6,35	R$ 6,35	1	0	0	0	0	14,67	0	0	0	0	-0.01	0,02	R$ 0,02	CXSEW17
CXSEK171	R$ 6,30	R$ 6,30	0.93	0	0	0	0	14,92	0	0	0	0	-0.06	0,15	R$ 0,15	CXSEW171
CXSEK174	R$ 5,56	R$ 5,85	1	0	2,65	5,30	0	15,17	0	0	0	0	-0.08	0,20	R$ 0,20	CXSEW174
CXSEK176	R$ 5,56	R$ 5,60	1	0	0	0	0	15,42	0	0	0	0	-0.13	0,49	R$ 0,49	CXSEW176
CXSEK18	R$ 5,00	R$ 5,35	1	0	0	0	0	15,67	0	0	0	0	-0.05	0,08	R$ 0,08	CXSEW18
CXSEK181	R$ 4,99	R$ 5,10	1	0	0	0	0	15,92	0	0	0	0	-0.02	0,03	R$ 0,03	CXSEW181
CXSEK184	R$ 4,31	R$ 4,85	1	0	0	0	0	16,17	0	0	0	0	-0.02	0,02	R$ 0,02	CXSEW184
CXSEK186	R$ 4,91	R$ 4,91	0.88	-1,603	0,01	0,01	0	16,42	0	0	0	0	-0.02	0,02	R$ 0,02	CXSEW186
CXSEK19	R$ 4,59	R$ 4,59	0.89	0	0	0	0	16,67	0	0	0	-50,00	-0.01	0,01	R$ 0,01	CXSEW19
CXSEK194	R$ 3,53	R$ 3,86	1	0	0	0	0	17,17	0	0	0	0	-0.01	0,01	R$ 0,01	CXSEW194
CXSEK177	R$ 3,44	R$ 3,61	1	-8,267	0	0	0	17,42	0	0	0	0	-0.03	0,03	R$ 0,03	CXSEW177
CXSEK20	R$ 3,41	R$ 3,41	0.95	2,402	1,00	2,00	0	17,67	0,03	0	0,02	0	-0.04	0,04	R$ 0,04	CXSEW20
CXSEK182	R$ 2,86	R$ 3,11	1	-4,667	0,01	0,01	0	17,92	0	0	0	0	-0.04	0,03	R$ 0,03	CXSEW182
CXSEK204	R$ 2,53	R$ 2,86	1	0	0	0	0	18,17	0	0,02	0,01	0	-0.04	0,03	R$ 0,03	CXSEW204
CXSEK187	R$ 2,10	R$ 2,62	1	0	0	0	0	18,42	0,05	0,02	0,04	-40,00	-0.04	0,03	R$ 0,03	CXSEW187
CXSEK21	R$ 2,30	R$ 2,37	1	9,524	0	0	0	18,67	0,07	0,01	0,04	-25,00	-0.05	0,03	R$ 0,03	CXSEW21
CXSEK214	R$ 1,93	R$ 1,93	0.91	7,222	0	0	0	19,17	0,08	0,04	0,06	-62,50	-0.06	0,03	R$ 0,03	CXSEW214
CXSEK22	R$ 1,34	R$ 1,37	1	5,512	0,20	0,40	0	19,67	0,99	0,03	0,51	-20,00	-0.12	0,08	R$ 0,08	CXSEW22
CXSEK224	R$ 0,98	R$ 0,98	0.81	8,889	0,76	0,32	1,20	20,17	0	0,13	0,07	-27,273	-0.22	0,16	R$ 0,16	CXSEW224
CXSEK23	R$ 0,66	R$ 0,66	0.64	11,864	0,73	0,35	1,10	20,67	0,54	0,01	0,28	-13,514	-0.37	0,32	R$ 0,32	CXSEW23
CXSEK234	R$ 0,45	R$ 0,45	0.47	55,172	0,33	0,05	0,60	21,17	0	0	0	22,00	-0.52	0,61	R$ 0,61	CXSEW234
CXSEK24	R$ 0,20	R$ 0,20	0.3	17,647	0,14	0,07	0,21	21,67	0	0	0	0	-0.67	0,90	R$ 0,90	CXSEW24
CXSEK244	R$ 0,10	R$ 0,10	0.17	25,00	0,09	0,06	0,12	22,17	0	0	0	0	-0.72	1,40	R$ 1,40	CXSEW244
CXSEK25	R$ 0,05	R$ 0,05	0.09	0	0,06	0,02	0,10	22,67	0	0	0	0	-0.8	1,80	R$ 1,80	CXSEW25
CXSEK254	R$ 0,03	R$ 0,03	0.06	0	0	0	0	23,17	0	0	0	0	-0.82	2,30	R$ 2,30	CXSEW254
CXSEK237	R$ 0,02	R$ 0,02	0.04	-33,333	0,01	0,01	0	23,42	0	0	0	0	-0.65	3,30	R$ 3,30	CXSEW237
CXSEK26	R$ 0,03	R$ 0,03	0.05	0	0,06	0	0,12	23,67	0	0	0	0	-0.74	3,10	R$ 3,10	CXSEW26
CXSEK246	0	0	0	0	0	0	0	24,27	0	0	0	0	-1	3,208	0	CXSEW246
CXSEK264	0	0	0	0	0	0	0	24,52	0	0	0	0	-1	3,456	0	CXSEW264
CXSEK27	R$ 0,01	R$ 0,01	0.02	0	0	0	0	24,67	0	0	0	25,806	-0.82	3,90	R$ 3,90	CXSEW27
CXSEK274	R$ 0,02	R$ 0,02	0.03	0	0	0	0	25,17	0	0	0	0	-0.95	4,15	R$ 4,15	CXSEW274
CXSEK28	R$ 0,02	R$ 0,02	0.03	0	0	0	0	25,67	0	0	0	0	-0.47	9,00	R$ 9,00	CXSEW28
CXSEK284	R$ 0,01	R$ 0,01	0.01	0	0	0	0	26,17	0	0	0	0	-0.47	9,50	R$ 9,50	CXSEW284
CXSEK29	R$ 0,01	R$ 0,01	0.01	0	0	0	0	26,67	0	0	0	0	-0.48	9,94	R$ 9,94	CXSEW29
CXSEK294	0	0	0	0	0	0	0	27,17	0	0	0	0	-0.78	6,76	R$ 6,76	CXSEW294
CXSEK30	0	0	0	0	0	0	0	28,02	0	0	0	0	-1	6,94	0	CXSEW30
CXSEK288	0	0	0	0	0	0	0	28,52	0	0	0	0	-1	7,438	0	CXSEW288

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 281,91 -16.563%
AAPL34	R$ 94,72 -1.814%
ABCB4	R$ 22,74 -1.13%
ABEV3	R$ 15,48 1.508%
AERI3	R$ 1,88 -0.529%
AGRO3	R$ 18,02 -0.607%
ALOS3	R$ 25,05 0.764%
ALPA4	R$ 12,66 -2.765%
ALUP11	R$ 32,15 -1.471%
AMAR3	R$ 0,75 -2.597%
AMBP3	R$ 0,14 0%
AMZO34	R$ 71,43 -1.855%
ANIM3	R$ 2,39 3.017%
ARML3	R$ 3,08 -3.145%
ASAI3	R$ 8,45 4.321%
ASML34	R$ 136,78 -7.123%
AUAU3	R$ 3,92 1.292%
AUAU99	R$ 4,58 0%
AURA33	R$ 132,85 0.973%
AURE3	R$ 11,18 1.729%
AXIA3	R$ 47,69 0.231%
AXIA98	R$ 60,13 0%
AXIA98	R$ 60,13 0%
AXIA99	R$ 66,07 0%
AXIA99	R$ 66,07 0%
AZZA3	R$ 14,06 0.644%
B3SA3	R$ 14,36 0.42%
BABA34	R$ 21,12 3.835%
BACW39	R$ 83,45 -3.358%
BBAS3	R$ 16,49 0%
BBDC3	R$ 12,69 -1.322%
BBDC4	R$ 13,77 -2.063%
BBSE3	R$ 37,90 0.397%
BEEF3	R$ 2,54 -2.682%
BEEM39	R$ 53,16 -4.936%
BERK34	R$ 157,13 -1.176%
BHIA3	R$ 0,69 -1.429%
BIAU39	R$ 105,77 1.439%
BITH11	R$ 94,70 -4.363%
BLAU3	R$ 8,60 -0.348%
BMGB4	R$ 5,47 -0.906%
BMOB3	R$ 24,07 -2.194%
BOVA11	R$ 163,03 -1.086%
BOVB11	R$ 170,33 -0.913%
BOVV11	R$ 171,65 -0.924%
BOVX11	R$ 17,07 -0.986%
BPAC11	R$ 53,88 -0.259%
BRAP4	R$ 18,88 1.288%
BRAV3	R$ 15,76 -1.562%
BRAX11	R$ 139,18 -0.635%
BRKM5	R$ 3,03 -0.656%
BRSR6	R$ 12,61 -1.02%
CAML3	R$ 4,13 0.732%
CASH3	R$ 3,94 -9.007%
CBAV3	R$ 11,25 -0.266%
CEAB3	R$ 7,44 9.251%
CHVX34	R$ 117,16 -0.98%
CMIG3	R$ 16,65 0.543%
CMIG4	R$ 10,16 -0.392%
CMIN3	R$ 4,90 -6.489%
COCA34	R$ 87,40 -0.682%
COGN3	R$ 1,39 -2.797%
CPFE3	R$ 42,20 -1.032%
CPLE3	R$ 14,45 -0.96%
CPLE99	R$ 15,36 0%
CPLE99	R$ 15,36 0%
CSAN3	R$ 2,50 4.603%
CSMG3	R$ 48,95 -0.891%
CSNA3	R$ 4,05 -0.735%
CURY3	R$ 26,65 0.263%
CVCB3	R$ 0,82 1.235%
CXSE3	R$ 20,95 0.915%
CYRE3	R$ 18,19 2.134%
CYRE99	R$ 20,99 0%
DASA3	R$ 2,95 1.027%
DIRR3	R$ 8,36 -0.83%
DXCO3	R$ 4,58 -5.761%
E1MR34	R$ 75,28 0%
ECOM3	R$ 0,87 0%
ECOR3	R$ 4,88 -5.792%
EGIE3	R$ 26,64 -0.187%
EMBJ3	R$ 101,75 -4.96%
ENEV3	R$ 26,32 0.19%
ENGI11	R$ 44,79 0.112%
ENJU3	R$ 6,70 -0.888%
EQTL3	R$ 33,18 -0.271%
ESPA3	R$ 4,75 -3.651%
EVEN3	R$ 3,41 0%
EXXO34	R$ 113,77 -1.447%
EZTC3	R$ 9,14 -3.789%
FESA4	R$ 5,01 -1.572%
FLRY3	R$ 20,27 -2.125%
GFSA3	R$ 0,22 0%
GGBR4	R$ 23,99 -3.577%
GGPS3	R$ 10,36 -5.388%
GMAT3	R$ 3,71 5.099%
GMCO34	R$ 122,40 -2.532%
GOAU4	R$ 10,69 -3.083%
GOGL34	R$ 128,94 -2.34%
GOLD11	R$ 23,37 1.476%
GRND3	R$ 3,71 1.09%
GSGI34	R$ 159,14 -6.663%
HAPV3	R$ 4,18 2.703%
HASH11	R$ 53,76 -4.95%
HBOR3	R$ 1,47 2.083%
HBSA3	R$ 2,95 -3.909%
HYPE3	R$ 21,86 0.877%
IFCM3	R$ 1,22 0%
IGTI11	R$ 22,81 -0.175%
INBR34	R$ 20,99 -3.892%
INTB3	R$ 14,40 0.699%
IRBR3	R$ 57,11 -2.343%
ISAE4	R$ 25,71 0.156%
ITLC34	R$ 48,44 -7.786%
ITSA4	R$ 12,82 0%
ITUB3	R$ 44,35 -0.561%
ITUB4	R$ 39,97 0.655%
IVVB11	R$ 455,70 -3.838%
JALL3	R$ 1,99 -1.97%
JBSS32	R$ 69,63 -0.812%
JHSF3	R$ 9,44 -1.255%
JNJB34	R$ 99,69 -0.687%
JPMC34	R$ 185,19 -3.517%
KEPL3	R$ 6,69 0.45%
KLBN11	R$ 17,71 -2.046%
LAVV3	R$ 7,41 -0.269%
LEVE3	R$ 31,14 -0.954%
LILY34	R$ 253,67 -2.341%
LJQQ3	R$ 1,10 -2.655%
LOGG3	R$ 20,20 -2.651%
LOGN3	R$ 23,50 2.174%
LREN3	R$ 9,53 1.491%
LWSA3	R$ 3,16 1.282%
M1TA34	R$ 119,54 -2.249%
MATD3	R$ 4,52 -1.31%
MBRF3	R$ 15,63 -1.76%
MCDC34	R$ 76,31 -0.079%
MDIA3	R$ 16,35 0.061%
MDNE3	R$ 16,04 -4.353%
MEAL3	R$ 0,78 -2.5%
MELI34	R$ 69,31 -6.084%
MGLU3	R$ 5,43 -1.273%
MILS3	R$ 16,14 -0.555%
MLAS3	R$ 2,00 2.564%
MOTV3	R$ 14,58 0%
MOVI3	R$ 5,91 -0.337%
MRVE3	R$ 4,10 1.485%
MSFT34	R$ 122,80 -2.656%
MTRE3	R$ 3,01 0%
MULT3	R$ 26,24 -0.794%
MYPK3	R$ 9,42 9.918%
N1VO34	R$ 27,40 -5.777%
NASD11	R$ 20,37 -5.869%
NATU3	R$ 5,35 -1.292%
NFLX34	R$ 7,27 -0.137%
NVDC34	R$ 20,87 -8.745%
ONCO3	R$ 0,87 12.987%
ORVR3	R$ 16,98 3.41%
OXYP34	R$ 52,23 0.192%
P1GR34	R$ 63,91 0%
PAGS34	R$ 8,34 -2.113%
PASS3	R$ 19,58 2.998%
PCAR3	R$ 2,39 3.913%
PETR3	R$ 51,78 -3.034%
PETR4	R$ 45,95 -2.483%
PGMN3	R$ 2,42 -4.724%
PIBB11	R$ 298,67 -0.774%
PLPL3	R$ 4,40 -3.084%
PNVL3	R$ 10,70 2.099%
POMO4	R$ 3,58 1.13%
POSI3	R$ 3,11 -1.893%
PRIO3	R$ 61,54 -0.966%
PSSA3	R$ 43,71 -2.629%
PTBL3	R$ 1,45 -2.685%
PYPL34	R$ 16,17 -0.798%
QBTC11	R$ 25,39 -3.497%
QUAL3	R$ 1,39 -6.081%
RADL3	R$ 14,69 -4.858%
RAIL3	R$ 14,19 -0.769%
RAIZ55	R$ 27,30 -0.979%
RANI3	R$ 8,46 -1.97%
RAPT4	R$ 3,58 0.562%
RDOR3	R$ 32,67 0.4%
RECV3	R$ 10,16 -1.931%
RENT3	R$ 29,07 -1.324%
RENT4	R$ 28,75 1.019%
RENT99	R$ 30,55 0%
RIAA3	R$ 6,14 0%
RIOT34	R$ 458,24 -0.655%
ROMI3	R$ 5,38 0.938%
ROXO34	R$ 10,79 -1.371%
SANB11	R$ 25,94 0.504%
SAPR11	R$ 30,68 -1.635%
SAUD3	R$ 14,80 0.271%
SBFG3	R$ 5,09 1.597%
SBSP3	R$ 25,03 -0.793%
SEER3	R$ 10,81 -0.369%
SEQL3	R$ 6,19 46.336%
SIMH3	R$ 5,38 -2.888%
SIMN34	R$ 77,80 1.052%
SKHY34	R$ 43,02 -12.365%
SLCE3	R$ 16,35 -1.506%
SMAL11	R$ 94,05 -1.229%
SMFT3	R$ 17,71 5.479%
SMTO3	R$ 20,42 -1.353%
SOJA3	R$ 5,92 1.197%
SPCX34	R$ 44,91 -9.273%
SPXI11	R$ 55,45 -3.682%
SUZB3	R$ 52,29 -0.115%
TAEE11	R$ 39,60 -0.752%
TASA4	R$ 4,40 -4.968%
TCSA3	R$ 5,38 -4.44%
TEND3	R$ 16,25 -17.722%
TIMS3	R$ 19,96 0.808%
TMOS34	R$ 77,68 -3.082%
TOTS3	R$ 32,65 -2.246%
TRIS3	R$ 4,17 -1.418%
TSLA34	R$ 59,10 -9.771%
TSMC34	R$ 243,50 -10.015%
TTEN3	R$ 10,12 -3.435%
TUPY3	R$ 15,45 1.179%
UGPA3	R$ 30,60 -0.261%
UNIP6	R$ 51,64 -1.918%
USIM5	R$ 4,83 -0.412%
VALE3	R$ 62,67 0.513%
VAMO3	R$ 2,59 0.778%
VBBR3	R$ 28,60 -2.222%
VERZ34	R$ 42,20 0.764%
VISA34	R$ 116,51 -2.092%
VIVA3	R$ 18,18 -0.872%
VIVT3	R$ 31,12 0.387%
VLID3	R$ 13,84 -2.467%
VULC3	R$ 11,85 -1.414%
VVEO3	R$ 0,68 1.493%
WALM34	R$ 44,10 -0.496%
WEGE3	R$ 48,30 -3.497%
WIZC3	R$ 5,95 -0.168%
XBOV11	R$ 162,31 -0.855%
XPBR31	R$ 81,92 -1.182%
YDUQ3	R$ 9,07 -2.157%

Você no controle das suas Opções

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