Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 41,58

    1,22 arrow +3,023%

    • R$ 41,92

      Máxima

    • R$ 40,13

      Mínima

    • 4.119.500,00

      Volume

    • 19/03/25, 17:51:36

      Último Negócio

    • R$ 40,47

      Abertura

    • R$ 170,57

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,73%

      IV (1a)

    • 21,03%

      EWMA (1a)

    • 0,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAF330CALLR$ 31,2238,71% ITM 63 d.u.11,500.9611,5014,885%9,136,4011,8525.258,0010,361.14AMERICANA93,96%
PSSAE420CALLR$ 42,0024,24% ATM 39 d.u.1,790.561,7958,407%00020.381,0001.79AMERICANA52,31%
PSSAC408CALLR$ 40,8935,82% ATM 2 d.u.0,970.720,97288,00%00016.610,000,690.28EUROPÉIA70,57%
PSSAC413CALLR$ 41,3933,59% ATM 2 d.u.0,620.580,62313,333%0,3500,7011.986,000,190.43EUROPÉIA56,85%
PSSAD433CALLR$ 43,3921,29% ATM 21 d.u.0,500.310,50127,273%0009.826,0000.5AMERICANA29,19%
PSSAD391CALLR$ 39,1415,18% ITM 21 d.u.2,900.952,9089,542%0,030,0603.938,002,440.46EUROPÉIA94,58%
PSSAD403CALLR$ 40,3918,99% ATM 21 d.u.1,930.771,9375,455%0,851,7003.638,001,190.74AMERICANA75,80%
PSSAD423CALLR$ 42,3922,20% ATM 21 d.u.0,900.460,90221,429%0,050,1003.594,0000.9AMERICANA43,48%
PSSAD408CALLR$ 40,8921,99% ATM 21 d.u.1,700.681,7068,317%0002.072,000,691.01AMERICANA65,64%
PSSAD428CALLR$ 42,8920,84% ATM 21 d.u.0,640.380,6400001.520,0000.64AMERICANA35,73%
PSSAD418CALLR$ 41,8922,13% ATM 21 d.u.1,130.531,1388,333%0,280,5501.479,0001.13AMERICANA50,85%
PSSAD438CALLR$ 43,8922,05% OTM 21 d.u.0,400.260,40150,00%0,2200,441.193,0000.4AMERICANA23,85%
PSSAP386PUTR$ 38,6426,54% OTM 21 d.u.0,21-0.130,21-27,586%0,3200,64986,0000.21EUROPÉIA14,45%
PSSAP403PUTR$ 40,3920,50% ATM 21 d.u.0,36-0.240,3600,180,360836,0000.36EUROPÉIA25,97%
PSSAP393PUTR$ 39,3922,58% OTM 21 d.u.0,22-0.150,22-70,27%0,200,180,22816,0000.22EUROPÉIA16,76%
PSSAB450CALLR$ 45,0018,90% OTM 234 d.u.3,880.633,887,778%4,123,874,37776,0003.88AMERICANA55,48%
PSSAP418PUTR$ 41,8922,79% ATM 21 d.u.1,02-0.471,020000727,000,310.71EUROPÉIA49,25%
PSSAO406PUTR$ 40,6436,51% ATM 2 d.u.0,18-0.230,18-74,286%4,4508,90642,0000.18EUROPÉIA23,63%
PSSAP371PUTR$ 37,1429,61% OTM 21 d.u.0,11-0.070,110000550,0000.11EUROPÉIA8,00%
PSSAO413PUTR$ 41,3940,66% ATM 2 d.u.0,49-0.430,49-80,00%000490,0000.49EUROPÉIA44,56%
PSSAC406CALLR$ 40,6415,01% ATM 2 d.u.0,990.960,99191,176%000489,000,940.05AMERICANA96,25%
PSSAG430CALLR$ 43,008,28% ATM 83 d.u.0,990.590,99120,00%000396,0000.99AMERICANA56,78%
PSSAD413CALLR$ 41,3920,40% ATM 21 d.u.1,320.611,3269,231%000264,000,191.13AMERICANA59,19%
PSSAE405CALLR$ 40,5021,22% ATM 39 d.u.2,500.732,5047,059%000250,001,081.42AMERICANA69,66%
PSSAP413PUTR$ 41,3923,56% ATM 21 d.u.0,83-0.40,8300,390,770249,0000.83EUROPÉIA42,36%
PSSAO380PUTR$ 38,0021,08% OTM 254 d.u.0,60-0.120,60-44,954%0,6001,20240,0000.6EUROPÉIA17,39%
PSSAD398CALLR$ 39,8920,58% ATM 21 d.u.2,370.822,3761,224%0,070,140237,001,690.68AMERICANA80,27%
PSSAP398PUTR$ 39,8919,93% ATM 21 d.u.0,23-0.170,23-67,143%000187,0000.23EUROPÉIA18,92%
PSSAQ380PUTR$ 38,0024,54% OTM 39 d.u.0,24-0.120,24-78,761%5,80011,59132,0000.24EUROPÉIA13,72%
PSSAO381PUTR$ 38,1458,46% OTM 2 d.u.0,04-0.040,04-73,333%000120,0000.04EUROPÉIA4,93%
PSSAO408PUTR$ 40,8972,10% ATM 2 d.u.0,73-0.380,73-59,669%00073,0000.73EUROPÉIA40,34%
PSSAQ405PUTR$ 40,5022,79% ATM 39 d.u.0,70-0.290,70000070,0000.7EUROPÉIA31,80%
PSSAP408PUTR$ 40,8924,54% ATM 21 d.u.0,68-0.340,68-40,87%0,3500,7068,0000.68EUROPÉIA36,17%
PSSAR330PUTR$ 31,2233,09% OTM 63 d.u.0,06-0.020,06-57,143%0,090,040,1467,0000.06EUROPÉIA3,25%
PSSAX380PUTR$ 38,0022,34% OTM 193 d.u.0,65-0.140,65-44,915%0,250,50065,0000.65EUROPÉIA19,15%
PSSAP391PUTR$ 39,1423,67% OTM 21 d.u.0,21-0.140,21-44,737%00042,0000.21EUROPÉIA15,64%
PSSAO391PUTR$ 39,1453,61% OTM 2 d.u.0,09-0.090,09-52,632%00037,0000.09EUROPÉIA10,31%
PSSAQ365PUTR$ 36,5025,83% OTM 39 d.u.0,12-0.060,12-82,353%0,2500,5027,0000.12EUROPÉIA7,64%
PSSAO371PUTR$ 37,1468,98% OTM 2 d.u.0,03-0.030,03-50,00%0,010,01018,0000.03EUROPÉIA3,41%
PSSAO376PUTR$ 37,6475,78% OTM 2 d.u.0,08-0.060,08-20,00%00017,0000.08EUROPÉIA7,27%
PSSAO386PUTR$ 38,6456,03% OTM 2 d.u.0,06-0.060,06-50,00%0,010,0106,0000.06EUROPÉIA7,15%
PSSAO310PUTR$ 30,64152,30% OTM 2 d.u.0,02-0.010,020000000.02EUROPÉIA1,43%
PSSAO346PUTR$ 34,64112,52% OTM 2 d.u.0,05-0.030,050000000.05EUROPÉIA3,74%
PSSAO351PUTR$ 35,1496,39% OTM 2 d.u.0,03-0.020,030000000.03EUROPÉIA2,69%
PSSAO356PUTR$ 35,64101,14% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA4,67%
PSSAO365PUTR$ 36,1496,54% OTM 2 d.u.0,07-0.050,0700,2000,39000.07EUROPÉIA5,49%
PSSAO366PUTR$ 36,6479,72% OTM 2 d.u.0,04-0.030,040000000.04EUROPÉIA3,92%
PSSAO396PUTR$ 39,64135,47% ATM 2 d.u.1,12-0.321,120000001.12EUROPÉIA36,54%
PSSAP265PUTR$ 26,1488,16% OTM 21 d.u.0,10-0.020,100000000.1EUROPÉIA4,10%
PSSAP331PUTR$ 33,1441,65% OTM 21 d.u.0,04-0.020,0400,0200,04000.04EUROPÉIA2,76%