Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/CXSE3

CXSE3 CAIXA SEGURION

    • R$ 20,30

    0,19 arrow +0,945%

    • R$ 20,45

      Máxima

    • R$ 19,93

      Mínima

    • 6.235.400,00

      Volume

    • 31/07/26, 19:32:09

      Último Negócio

    • R$ 20,00

      Abertura

    • R$ 125,94

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,90%

      IV (1a)

    • 21,96%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CXSEI800R$ 14,041
00006,370000
000CXSEU80
CXSEI85R$ 11,24R$ 13,551
00006,870000
000CXSEU85
CXSEI900R$ 13,061
00007,370000
000CXSEU90
CXSEI950R$ 12,571
00007,870000
00,01R$ 0,01CXSEU95
CXSEI100R$ 12,081
00008,370000
00,01R$ 0,01CXSEU10
CXSEI1040R$ 11,581
00,551,1008,870000
00,01R$ 0,01CXSEU104
CXSEI110R$ 11,091
00009,370000
000CXSEU11
CXSEI9800R$ 10,991
00009,470000
000CXSEU980
CXSEI9670R$ 10,801
00009,670000
000CXSEU967
CXSEI9770R$ 10,701
00009,770000
000CXSEU977
CXSEI1140R$ 10,601
00009,870000
000CXSEU114
CXSEI120R$ 10,111
000010,370000
000CXSEU12
CXSEI1240R$ 9,621
000010,870000
-0.010,02R$ 0,02CXSEU124
CXSEI130R$ 9,131
000011,370000
-0.010,01R$ 0,01CXSEU13
CXSEI1310R$ 8,881
000011,620000
-0.010,02R$ 0,02CXSEU131
CXSEI1340R$ 8,641
000011,870000
-0.010,03R$ 0,03CXSEU134
CXSEI1360R$ 8,391
000012,120000
000CXSEU136
CXSEI140R$ 8,151
000012,370000
-0.020,03R$ 0,03CXSEU14
CXSEI1260R$ 7,901
000012,620000
000CXSEU126
CXSEI144R$ 3,13R$ 7,651
000012,870000
-0.010,01R$ 0,01CXSEU144
CXSEI1460R$ 7,411
000013,120000
000CXSEU146
CXSEI15R$ 9,15R$ 9,150.83
000013,370000
-0.020,03R$ 0,03CXSEU15
CXSEI1R$ 5,40R$ 6,921
000013,620,0700,040
-0.030,07R$ 0,07CXSEU1
CXSEI1550R$ 6,671
000013,870000
-0.050,12R$ 0,12CXSEU155
CXSEI156R$ 8,13R$ 8,130.82
000014,120000
-0.040,08R$ 0,08CXSEU156
CXSEI160R$ 6,181
000014,370000
000CXSEU16
CXSEI161R$ 6,93R$ 6,930.84
000014,620000
000CXSEU161
CXSEI164R$ 7,45R$ 7,450.8
000014,870000
-0.040,07R$ 0,07CXSEU164
CXSEI166R$ 6,03R$ 6,030.86
000015,120,160,010,090
-0.020,03R$ 0,03CXSEU166
CXSEI17R$ 5,34R$ 5,340.93
02,254,50015,370000
-0.050,09R$ 0,09CXSEU17
CXSEI171R$ 6,02R$ 6,020.81
02,154,30015,620000
-0.090,23R$ 0,23CXSEU171
CXSEI174R$ 5,02R$ 5,020.88
000015,870,3700,190
-0.030,03R$ 0,03CXSEU174
CXSEI176R$ 4,94R$ 4,940.85
000016,120000
-0.070,13R$ 0,13CXSEU176
CXSEI18R$ 6,00R$ 6,000.76
000016,370000
-0.030,03R$ 0,03CXSEU18
CXSEI181R$ 3,96R$ 3,971
000016,620000
-0.040,04R$ 0,04CXSEU181
CXSEI184R$ 5,56R$ 5,560.75
000016,870,3000,150
-0.050,05R$ 0,05CXSEU184
CXSEI186R$ 3,45R$ 3,481
000017,120,6500,33-20,00
-0.040,04R$ 0,04CXSEU186
CXSEI19R$ 4,70R$ 4,700.74
000017,370000
-0.070,08R$ 0,08CXSEU19
CXSEI175R$ 2,75R$ 2,991
000017,620000
-0.060,06R$ 0,06CXSEU175
CXSEI194R$ 4,66R$ 4,660.71
000017,870,3200,160
-0.070,07R$ 0,07CXSEU194
CXSEI180R$ 3,50R$ 3,500.73
000018,120,1000,050
-0.080,08R$ 0,08CXSEU180
CXSEI20R$ 2,65R$ 2,650.79
00,951,90018,370,8000,40-30,00
-0.080,07R$ 0,07CXSEU20
CXSEI204R$ 2,20R$ 2,200.76
000018,870,180,030,110
-0.140,14R$ 0,14CXSEU204
CXSEI191R$ 1,49R$ 1,511
00,260,52019,120,190,120,16-15,789
-0.170,16R$ 0,16CXSEU191
CXSEI21R$ 1,43R$ 1,430.81
9,160,300,60019,3700,120,06-18,519
-0.210,22R$ 0,22CXSEU21
CXSEI214R$ 1,13R$ 1,130.69
22,8261,010,211,8019,871,180,100,64-13,158
-0.30,33R$ 0,33CXSEU214
CXSEI22R$ 0,74R$ 0,740.59
19,3550,710,570,8420,370,7000,35-3,509
-0.420,55R$ 0,55CXSEU22
CXSEI224R$ 0,49R$ 0,490.46
22,500,910,361,4620,870,960,040,5030,137
-0.520,95R$ 0,95CXSEU224
CXSEI211R$ 0,35R$ 0,350.38
00,900,301,5021,121,040,500,77-6,122
-0.590,92R$ 0,92CXSEU211
CXSEI23R$ 0,27R$ 0,270.32
00,130,25021,3700,370,19-10,00
-0.651,08R$ 1,08CXSEU23
CXSEI234R$ 0,16R$ 0,160.21
-5,8820,1200,2321,871,5700,79-7,006
-0.731,46R$ 1,46CXSEU234
CXSEI221R$ 0,18R$ 0,180.21
38,4620,140,090,1822,120000
-0.991,436R$ 1,31CXSEU221
CXSEI24R$ 0,09R$ 0,090.13
00,110,090,1222,3700,450,2311,801
-0.851,80R$ 1,80CXSEU24
CXSEI226R$ 0,08R$ 0,080.11
-46,6670,780,071,4922,620000
-11,927R$ 1,20CXSEU226
CXSEI244R$ 0,06R$ 0,060.09
00,0400,0822,870000
-0.862,30R$ 2,30CXSEU244
CXSEI25R$ 0,06R$ 0,060.08
00,040,020,0523,370000
-12,6640CXSEU25
CXSEI254R$ 0,03R$ 0,030.04
00,0200,0423,870000
-13,155R$ 2,88CXSEU254
CXSEI26R$ 0,08R$ 0,080.08
00,1300,2624,370000
-13,6460CXSEU26
CXSEI264R$ 0,14R$ 0,140.11
000024,870000
-14,1380CXSEU264
CXSEI27R$ 0,07R$ 0,070.06
000025,370000
-0.894,785R$ 2,67CXSEU27
CXSEI274R$ 0,10R$ 0,100.08
01,5003,0025,870000
-0.686,388R$ 4,77CXSEU274
CXSEI28R$ 0,05R$ 0,050.05
000026,370000
-15,6120CXSEU28
CXSEI284000
000026,870000
-16,1030CXSEU284
CXSEI29000
000027,370000
-16,5940CXSEU29
CXSEI294R$ 0,02R$ 0,020.02
000027,870000
-17,0850CXSEU294
CXSEI30R$ 0,02R$ 0,020.02
000028,370000
-17,5770CXSEU30
CXSEI328000
000032,870000
-111,9990CXSEU328
CXSEI421000
00,7601,5142,120000
-121,0880CXSEU421