Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 45,58

    -0,52 arrow -1,128%

    • R$ 46,38

      Máxima

    • R$ 45,25

      Mínima

    • 2.952.500,00

      Volume

    • 08/10/25, 20:47:07

      Último Negócio

    • R$ 46,14

      Abertura

    • R$ 134,98

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 22,78%

      IV (1a)

    • 22,29%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAW440PUTR$ 43,1722,85% OTM 32 d.u.0,38-0.180,385,556%0,300,150,4457.482,0000.38EUROPÉIA20,35%
PSSAW541PUTR$ 53,67362,83% ITM 32 d.u.27,447-0.37,0900,050,10019.514,008,090EUROPÉIA77,64%
PSSAW521PUTR$ 51,6723,93% ITM 32 d.u.5,44-0.895,44000017.995,006,090EUROPÉIA90,66%
PSSAV521PUTR$ 51,6743,23% ITM 7 d.u.5,969-0.955,1602,204,40017.635,006,090EUROPÉIA95,79%
PSSAV486PUTR$ 48,1736,51% ITM 7 d.u.2,73-0.792,7319,214%1,931,102,759.001,002,590.14EUROPÉIA81,04%
PSSAW481PUTR$ 47,6723,72% ATM 32 d.u.2,30-0.622,308,491%2,020,833,208.161,002,090.21EUROPÉIA64,71%
PSSAW491PUTR$ 48,6712,90% ITM 32 d.u.2,45-0.852,45-3,922%0,400,7907.350,003,090EUROPÉIA86,24%
PSSAW480PUTR$ 48,1721,35% ITM 32 d.u.2,49-0.682,49-0,40%0007.065,002,590EUROPÉIA70,80%
PSSAV501PUTR$ 49,6752,89% ITM 7 d.u.4,306-0.813,3041,026%0005.300,004,090EUROPÉIA83,60%
PSSAV476PUTR$ 47,1710,45% ATM 7 d.u.1,433-0.961,34-14,65%0004.690,001,590EUROPÉIA96,17%
PSSAV481PUTR$ 47,6728,34% ATM 7 d.u.2,15-0.82,1511,979%1,220,052,394.330,002,090.06EUROPÉIA81,50%
PSSAL501CALLR$ 49,6725,26% OTM 52 d.u.1,040.321,0400,030,0503.120,0001.04AMERICANA28,35%
PSSAJ38CALLR$ 36,1729,44% ITM 257 d.u.14,500.9214,5000002.900,009,415.09AMERICANA85,89%
PSSAK491CALLR$ 48,6724,66% OTM 32 d.u.0,740.30,747,246%0,6001,202.680,0000.74AMERICANA27,34%
PSSAK501CALLR$ 49,6723,90% OTM 32 d.u.0,470.220,4700,050,1002.346,0000.47AMERICANA19,55%
PSSAK511CALLR$ 50,6722,65% OTM 32 d.u.0,260.140,26-23,529%0,080,1502.103,0000.26AMERICANA12,56%
PSSAV471PUTR$ 46,6726,36% ATM 7 d.u.1,35-0.671,3515,385%0002.000,001,090.26EUROPÉIA68,36%
PSSAX486PUTR$ 48,1714,45% ITM 52 d.u.1,98-0.661,9801,7503,501.980,002,590EUROPÉIA67,94%
PSSAK481CALLR$ 47,6721,77% ATM 32 d.u.0,870.370,87-17,143%0,9601,921.850,0000.87EUROPÉIA34,31%
PSSAV466PUTR$ 46,1721,57% ATM 7 d.u.0,89-0.590,895,952%0001.587,000,590.3EUROPÉIA60,85%
PSSAW501PUTR$ 49,6722,48% ITM 32 d.u.3,68-0.83,6800,200,4001.104,004,090EUROPÉIA81,77%
PSSAW421PUTR$ 41,6724,00% OTM 32 d.u.0,19-0.10,1900,110,020,201.046,0000.19EUROPÉIA11,52%
PSSAL486CALLR$ 48,1724,37% OTM 52 d.u.1,450.421,4500001.039,0001.45AMERICANA37,74%
PSSAW470PUTR$ 47,1723,82% ATM 32 d.u.2,00-0.572,007,527%0,500,9901.000,001,590.41EUROPÉIA59,94%
PSSAJ476CALLR$ 47,1733,02% ATM 7 d.u.0,460.30,460000920,0000.46AMERICANA27,93%
PSSAJ491CALLR$ 48,6726,01% OTM 7 d.u.0,070.080,07-22,222%0,0400,07781,0000.07AMERICANA7,34%
PSSAL511CALLR$ 50,6725,09% OTM 52 d.u.0,780.260,780000780,0000.78AMERICANA22,65%
PSSAK440CALLR$ 43,1728,35% ITM 32 d.u.3,750.773,7500,651,290774,002,411.34AMERICANA74,24%
PSSAJ426CALLR$ 42,1747,18% ITM 7 d.u.3,830.863,830000766,003,410.42AMERICANA84,03%
PSSAK551CALLR$ 54,6727,42% OTM 32 d.u.0,090.050,09-30,769%0,2200,43761,0000.09AMERICANA4,08%
PSSAW496PUTR$ 49,1725,60% ITM 32 d.u.3,45-0.733,452,374%000690,003,590EUROPÉIA75,67%
PSSAL491CALLR$ 48,6723,03% OTM 52 d.u.1,170.381,170000591,0001.17AMERICANA33,62%
PSSAK496CALLR$ 49,1722,45% OTM 32 d.u.0,500.240,50-10,714%0,3200,64549,0000.5AMERICANA21,73%
PSSAJ486CALLR$ 48,1727,54% OTM 7 d.u.0,140.140,140000523,0000.14AMERICANA12,54%
PSSAK470CALLR$ 47,1724,57% ATM 32 d.u.1,230.441,2300,5801,16492,0001.23AMERICANA40,25%
PSSAK421CALLR$ 41,6728,02% ITM 32 d.u.4,910.874,910000491,003,911AMERICANA84,47%
PSSAW426PUTR$ 42,1723,58% OTM 32 d.u.0,24-0.120,24-4,00%0,1400,27480,0000.24EUROPÉIA14,01%
PSSAK426CALLR$ 42,1728,97% ITM 32 d.u.4,540.834,540000454,003,411.13AMERICANA80,55%
PSSAJ481CALLR$ 47,6728,72% ATM 7 d.u.0,240.20,240000406,0000.24AMERICANA18,80%
PSSAK531CALLR$ 52,6725,56% OTM 32 d.u.0,160.090,160000392,0000.16AMERICANA7,33%
PSSAJ466CALLR$ 46,1719,30% ATM 7 d.u.0,400.390,40-38,462%000340,0000.4AMERICANA38,07%
PSSAK561CALLR$ 55,6729,11% OTM 32 d.u.0,080.040,08-11,111%0,030,050320,0000.08AMERICANA3,44%
PSSAK480CALLR$ 48,1722,57% OTM 32 d.u.0,760.330,76-35,043%000286,0000.76AMERICANA30,08%
PSSAK521CALLR$ 51,6723,73% OTM 32 d.u.0,190.110,19-20,833%0,010,010218,0000.19AMERICANA9,17%
PSSAJ496CALLR$ 49,1732,61% OTM 7 d.u.0,110.10,110000160,0000.11AMERICANA8,76%
PSSAV426PUTR$ 42,1725,55% OTM 7 d.u.0,02-0.030,02100,00%0,1500,30102,0000.02EUROPÉIA2,94%
PSSAW401PUTR$ 39,6724,06% OTM 32 d.u.0,05-0.030,05000095,0000.05EUROPÉIA3,84%
PSSAJ521CALLR$ 51,6737,61% OTM 7 d.u.0,030.030,0300,0900,1888,0000.03AMERICANA2,42%
PSSAK541CALLR$ 53,6727,00% OTM 32 d.u.0,130.070,13-7,143%00061,0000.13AMERICANA5,76%
PSSAJ511CALLR$ 50,6734,26% OTM 7 d.u.0,040.040,0400,1400,2829,0000.04AMERICANA3,44%