Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 43,71

    -0,28 arrow -0,637%

    • R$ 44,24

      Máxima

    • R$ 43,35

      Mínima

    • 1.260.000,00

      Volume

    • 02/05/25, 18:26:46

      Último Negócio

    • R$ 43,91

      Abertura

    • R$ 55,14

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 21,56%

      IV (1a)

    • 20,74%

      EWMA (1a)

    • 0,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAE395CALLR$ 38,5379,06% ITM 9 d.u.6,000.836,0010,092%000300.000,005,180.82AMERICANA78,83%
PSSAF330CALLR$ 30,2548,07% ITM 33 d.u.14,000.9914,00011,107,2015,0018.140,0013,460.54AMERICANA98,33%
PSSAE420CALLR$ 41,0322,27% ITM 9 d.u.2,910.952,91-8,491%2,652,003,309.891,002,680.23AMERICANA94,44%
PSSAR412PUTR$ 41,2523,94% OTM 33 d.u.0,39-0.180,39-45,833%0,3800,757.683,0000.39EUROPÉIA20,56%
PSSAB450CALLR$ 44,0318,21% ATM 204 d.u.5,230.755,23-4,388%4,593,186,002.770,0005.23AMERICANA69,71%
PSSAR437PUTR$ 43,7521,26% ATM 33 d.u.1,01-0.41,01-18,548%0,250,5001.456,000,040.97EUROPÉIA43,21%
PSSAE415CALLR$ 40,5353,76% ITM 9 d.u.3,890.83,8911,143%1,242,4801.167,003,180.71AMERICANA76,99%
PSSAF422CALLR$ 42,2525,72% ATM 33 d.u.2,900.722,9020,833%000870,001,461.44AMERICANA69,20%
PSSAR417PUTR$ 41,7520,58% ATM 33 d.u.0,35-0.190,3500,5501,10350,0000.35EUROPÉIA20,97%
PSSAR432PUTR$ 43,2522,76% ATM 33 d.u.0,90-0.350,90-3,226%000270,0000.9EUROPÉIA38,44%
PSSAF432CALLR$ 43,2524,62% ATM 33 d.u.2,200.642,20-2,222%0,080,150220,000,461.74AMERICANA60,46%
PSSAF437CALLR$ 43,7523,56% ATM 33 d.u.1,850.591,85-8,416%2,011,532,48185,0001.85AMERICANA55,82%
PSSAR387PUTR$ 38,7527,28% OTM 33 d.u.0,15-0.070,15-25,00%0,1500,30150,0000.15EUROPÉIA8,96%
PSSAV380PUTR$ 37,0320,06% OTM 118 d.u.0,11-0.040,1100,040,08044,0000.11EUROPÉIA5,67%
PSSAR392PUTR$ 39,2523,47% OTM 33 d.u.0,11-0.070,11-57,692%0,030,05033,0000.11EUROPÉIA7,71%
PSSAU380PUTR$ 37,0320,79% OTM 98 d.u.0,10-0.040,10000020,0000.1EUROPÉIA5,43%
PSSAR330PUTR$ 30,2548,21% OTM 33 d.u.0,03-0.010,0300,020,010,0315,0000.03EUROPÉIA1,70%
PSSAQ360PUTR$ 35,03102,33% OTM 9 d.u.0,45-0.10,450000000.45EUROPÉIA14,18%
PSSAQ365PUTR$ 35,5367,41% OTM 9 d.u.0,10-0.040,100000000.1EUROPÉIA5,49%
PSSAQ370PUTR$ 36,0362,41% OTM 9 d.u.0,09-0.040,090000000.09EUROPÉIA5,27%
PSSAQ380PUTR$ 37,0373,84% OTM 9 d.u.0,30-0.10,3000,010,010000.3EUROPÉIA12,47%
PSSAQ385PUTR$ 37,5349,14% OTM 9 d.u.0,07-0.040,0700,0600,12000.07EUROPÉIA5,00%
PSSAQ390PUTR$ 38,0341,19% OTM 9 d.u.0,04-0.030,0400,020,030000.04EUROPÉIA3,52%
PSSAQ395PUTR$ 38,5343,51% OTM 9 d.u.0,08-0.050,0800,2000,40000.08EUROPÉIA6,07%
PSSAQ40PUTR$ 39,0340,05% OTM 9 d.u.0,08-0.060,080000000.08EUROPÉIA6,43%
PSSAQ405PUTR$ 39,5334,39% OTM 9 d.u.0,06-0.050,0600,260,020,50000.06EUROPÉIA5,64%
PSSAQ415PUTR$ 40,5332,05% OTM 9 d.u.0,11-0.090,1100,010,010000.11EUROPÉIA9,79%
PSSAQ420PUTR$ 41,0329,02% OTM 9 d.u.0,12-0.10,1200,120,010,22000.12EUROPÉIA11,29%
PSSAE480CALLR$ 47,0329,31% OTM 9 d.u.0,130.110,1300,010,010000.13AMERICANA10,29%
PSSAR402PUTR$ 40,2524,75% OTM 33 d.u.0,25-0.120,250000000.25EUROPÉIA14,32%
PSSAR407PUTR$ 40,7534,54% OTM 33 d.u.0,75-0.220,7500,3500,70000.75EUROPÉIA26,28%
PSSAF417CALLR$ 41,7512,65% ATM 33 d.u.2,740.922,74000001,960.78AMERICANA91,17%
PSSAR422PUTR$ 42,2527,46% ATM 33 d.u.0,82-0.290,820000000.82EUROPÉIA32,15%
PSSAF427CALLR$ 42,756,40% ATM 33 d.u.1,700.961,70000000,960.74AMERICANA95,38%
PSSAR427PUTR$ 42,7526,61% ATM 33 d.u.0,94-0.320,9400,6001,20000.94EUROPÉIA35,97%
PSSAS377PUTR$ 36,7836,65% OTM 53 d.u.0,38-0.10,3800,3000,60000.38EUROPÉIA13,44%
PSSAG380CALLR$ 37,0318,14% ITM 53 d.u.7,690.997,6900,450,89006,681.01AMERICANA98,87%
PSSAG43CALLR$ 43,0320,93% ATM 53 d.u.2,720.692,72000000,682.04AMERICANA65,55%
PSSAT380PUTR$ 37,0331,64% OTM 73 d.u.0,38-0.10,380000000.38EUROPÉIA13,35%
PSSAW380PUTR$ 37,0319,07% OTM 143 d.u.0,11-0.040,110000000.11EUROPÉIA5,53%
PSSAX380PUTR$ 37,0328,12% OTM 163 d.u.0,59-0.110,5900,050,100000.59EUROPÉIA16,06%
PSSAM380PUTR$ 37,0329,02% OTM 179 d.u.0,70-0.120,700000000.7EUROPÉIA17,53%
PSSAO380PUTR$ 37,0326,17% OTM 224 d.u.0,59-0.10,590000000.59EUROPÉIA15,45%
PSSAQ400PUTR$ 39,0313,34% OTM 261 d.u.0,07-0.030,070000000.07EUROPÉIA3,94%
PSSAQ450PUTR$ 44,0331,15% ATM 261 d.u.2,97-0.292,97000000,322.65EUROPÉIA40,39%
PSSAN380PUTR$ 37,0323,56% OTM 453 d.u.0,55-0.080,550000000.55EUROPÉIA13,42%