Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 10:52:21

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 46,47

    0,47 arrow +1,022%

    • R$ 46,65

      Máxima

    • R$ 45,73

      Mínima

    • 138.000,00

      Volume

    • 19/01/26, 10:52:20

      Último Negócio

    • R$ 46,08

      Abertura

    • R$ 6,39

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 20,53%

      IV (1a)

    • 24,69%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAO511PUTR$ 50,7122,02% ITM 44 d.u.3,73-0.743,7303,783,723,83373,004,240EUROPÉIA77,29%
PSSAN486PUTR$ 48,2120,73% ATM 24 d.u.1,86-0.641,86-31,365%2,182,142,22186,001,740.12EUROPÉIA66,02%
PSSAN491PUTR$ 48,7134,80% ATM 24 d.u.2,95-0.612,9502,542,492,5902,240.71EUROPÉIA64,68%
PSSAN496PUTR$ 49,2123,96% ITM 24 d.u.2,72-0.722,7202,692,642,7402,740EUROPÉIA74,03%
PSSAC449CALLR$ 44,4638,03% ATM 44 d.u.4,600.694,6003,553,493,6102,012.59EUROPÉIA63,37%
PSSAC459CALLR$ 45,4636,56% ATM 44 d.u.3,900.643,9002,622,562,6701,012.89EUROPÉIA58,55%
PSSAC461CALLR$ 45,7147,02% ATM 44 d.u.4,530.624,5302,712,662,7600,763.77AMERICANA54,03%
PSSAB466CALLR$ 46,2120,07% ATM 24 d.u.1,600.631,60-5,325%1,531,481,575.308,000,261.34AMERICANA60,24%
PSSAN481PUTR$ 47,7124,83% ATM 24 d.u.1,78-0.561,78-3,261%1,861,811,913.196,001,240.54EUROPÉIA58,72%
PSSAC471CALLR$ 46,7120,36% ATM 44 d.u.2,000.62,00-6,542%1,941,891,982.843,0002AMERICANA56,50%
PSSAN471PUTR$ 46,7123,70% ATM 24 d.u.1,19-0.451,19-3,252%1,291,251,331.522,000,240.95EUROPÉIA47,52%
PSSAO466PUTR$ 46,2123,64% ATM 44 d.u.1,23-0.371,2301,151,111,181.239,0001.23EUROPÉIA40,63%
PSSAC484CALLR$ 47,9622,49% ATM 44 d.u.1,550.481,5501,381,331,42155,0001.55EUROPÉIA44,38%
PSSAO474PUTR$ 46,9621,00% ATM 44 d.u.1,35-0.431,35-11,184%1,601,551,65135,000,490.86EUROPÉIA46,21%
PSSAN476PUTR$ 47,2121,62% ATM 24 d.u.1,32-0.511,32-5,036%1,561,521,60132,000,740.58EUROPÉIA53,37%
PSSAB456CALLR$ 45,2157,50% ATM 24 d.u.4,210.624,2102,342,292,4001,262.95AMERICANA55,41%
PSSAB461CALLR$ 45,7111,67% ATM 24 d.u.1,520.791,5201,801,761,8400,760.76AMERICANA78,34%
PSSAN511PUTR$ 50,7121,72% ITM 24 d.u.3,83-0.863,8304,224,094,3404,240EUROPÉIA87,53%
PSSAN521PUTR$ 51,7126,87% ITM 24 d.u.4,86-0.864,8605,124,995,2505,240EUROPÉIA88,11%
PSSAC464CALLR$ 45,9646,63% ATM 44 d.u.4,370.614,3702,332,272,3800,513.86EUROPÉIA53,02%
PSSAC466CALLR$ 46,2145,81% ATM 44 d.u.4,180.64,1802,192,132,2400,263.92AMERICANA52,08%
PSSAC469CALLR$ 46,4652,88% ATM 44 d.u.4,590.584,5902,052,002,1100,014.58EUROPÉIA49,73%
PSSAO471PUTR$ 46,7120,20% ATM 44 d.u.1,18-0.41,1801,481,431,5200,240.94EUROPÉIA43,42%
PSSAC474CALLR$ 46,9623,96% ATM 44 d.u.2,140.572,1401,821,771,86002.14EUROPÉIA52,86%
PSSAC476CALLR$ 47,2127,82% ATM 44 d.u.2,310.552,3101,691,641,75002.31AMERICANA50,05%
PSSAO476PUTR$ 47,2120,40% ATM 44 d.u.1,42-0.451,4201,731,681,7800,740.68EUROPÉIA48,47%
PSSAC479CALLR$ 47,4618,12% ATM 44 d.u.1,440.521,4401,581,531,63001.44EUROPÉIA49,34%
PSSAO479PUTR$ 47,4623,62% ATM 44 d.u.1,79-0.471,7901,861,811,9100,990.8EUROPÉIA51,31%
PSSAO481PUTR$ 47,7115,25% ATM 44 d.u.1,27-0.511,2701,851,801,9001,240.03EUROPÉIA53,54%
PSSAO484PUTR$ 47,9619,08% ATM 44 d.u.1,70-0.531,7002,132,082,1801,490.21EUROPÉIA56,00%
PSSAO486PUTR$ 48,2123,76% ATM 44 d.u.2,20-0.542,2002,292,232,3401,740.46EUROPÉIA57,58%
PSSAO489PUTR$ 48,4610,78% ATM 44 d.u.1,37-0.661,3702,442,382,4901,990EUROPÉIA67,35%
PSSAO494PUTR$ 48,964,46% ITM 44 d.u.1,413-0.941,3202,752,692,8102,490EUROPÉIA94,43%
PSSAN456PUTR$ 45,2124,25% ATM 24 d.u.0,64-0.280,64-5,882%0,630,600,6617.786,0000.64EUROPÉIA31,01%
PSSAB471CALLR$ 46,7122,38% ATM 24 d.u.1,450.561,45-2,027%1,271,231,3212.450,0001.45AMERICANA52,80%
PSSAB476CALLR$ 47,2120,21% ATM 24 d.u.1,080.491,082,857%1,051,011,094.349,0001.08AMERICANA46,57%
PSSAN461PUTR$ 45,7123,93% ATM 24 d.u.0,79-0.330,7914,493%0,820,780,852.471,0000.79EUROPÉIA36,17%
PSSAN466PUTR$ 46,2122,80% ATM 24 d.u.0,92-0.390,92-8,00%0,930,890,97726,0000.92EUROPÉIA41,27%
PSSAO464PUTR$ 45,9623,18% ATM 44 d.u.1,10-0.351,10-15,385%1,141,091,19330,0001.1EUROPÉIA38,21%
PSSAC491CALLR$ 48,7120,26% ATM 44 d.u.1,080.41,0801,101,051,14108,0001.08AMERICANA37,06%
PSSAB450CALLR$ 42,7132,77% ITM 24 d.u.4,690.844,6904,093,954,2203,760.93AMERICANA81,76%
PSSAB441CALLR$ 43,7146,87% ITM 24 d.u.4,560.724,5603,213,093,3202,761.8AMERICANA66,88%
PSSAN501PUTR$ 49,7112,86% ITM 24 d.u.2,70-0.912,7003,343,233,4503,240EUROPÉIA92,01%
PSSAO459PUTR$ 45,4618,75% ATM 44 d.u.0,63-0.270,6300,940,900,98000.63EUROPÉIA29,77%
PSSAO461PUTR$ 45,7122,04% ATM 44 d.u.0,93-0.320,9301,030,991,07000.93EUROPÉIA35,21%
PSSAO469PUTR$ 46,4623,08% ATM 44 d.u.1,29-0.391,2901,361,311,41001.29EUROPÉIA42,49%
PSSAC481CALLR$ 47,7123,51% ATM 44 d.u.1,740.51,7401,471,421,52001.74AMERICANA46,57%
PSSAC486CALLR$ 48,2119,57% ATM 44 d.u.1,220.451,2201,271,231,32001.22AMERICANA41,57%
PSSAB486CALLR$ 48,2122,34% ATM 24 d.u.0,800.370,8017,647%0,700,660,732.300,0000.8AMERICANA34,90%
PSSAB481CALLR$ 47,7124,17% ATM 24 d.u.1,090.441,0910,101%0,860,820,902.209,0001.09AMERICANA41,12%