Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 49,31

    0,37 arrow +0,756%

    • R$ 50,02

      Máxima

    • R$ 49,06

      Mínima

    • 1.995.000,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 49,45

      Abertura

    • R$ 98,70

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,05%

      IV (1a)

    • 24,00%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAE547CALLR$ 54,7127,36% OTM 42 d.u.0,770.250,77-23,762%1,1002,2036.098,0000.77EUROPÉIA21,41%
PSSAQ476PUTR$ 47,2127,01% ATM 42 d.u.0,90-0.260,90-4,255%0,140,27019.489,0000.9EUROPÉIA29,60%
PSSAQ464PUTR$ 45,9626,52% OTM 42 d.u.0,56-0.180,56-12,50%00016.135,0000.56EUROPÉIA21,30%
PSSAD540CALLR$ 54,2127,65% OTM 24 d.u.0,390.180,3925,806%0,520,350,7013.698,0000.39AMERICANA15,68%
PSSAQ461PUTR$ 45,7126,72% OTM 42 d.u.0,52-0.170,52-11,864%0007.045,0000.52EUROPÉIA20,07%
PSSAO561PUTR$ 55,7131,01% ITM 5 d.u.6,259-16,19-2,978%0006.190,006,400EUROPÉIA99,71%
PSSAC511CALLR$ 50,7126,72% ATM 5 d.u.0,280.260,2812,00%1,5003,005.702,0000.28AMERICANA24,38%
PSSAD517CALLR$ 51,7129,25% ATM 24 d.u.1,060.371,0635,897%0,150,3005.501,0001.06EUROPÉIA33,20%
PSSAO531PUTR$ 52,7145,73% ITM 5 d.u.3,54-0.833,54-11,50%0005.020,003,400.14EUROPÉIA84,78%
PSSAO511PUTR$ 50,7130,66% ATM 5 d.u.1,64-0.711,64-6,286%0,150,3004.393,001,400.24EUROPÉIA72,91%
PSSAP484PUTR$ 47,9626,64% ATM 24 d.u.0,80-0.30,80-5,882%0,010,0104.000,0000.8EUROPÉIA32,74%
PSSAD487CALLR$ 48,7131,70% ATM 24 d.u.2,560.622,566,224%0002.816,000,601.96AMERICANA58,03%
PSSAQ459PUTR$ 45,4626,87% OTM 42 d.u.0,48-0.160,48-12,727%0002.156,0000.48EUROPÉIA18,84%
PSSAD520CALLR$ 52,2126,38% OTM 24 d.u.0,750.310,757,143%0002.152,0000.75AMERICANA27,74%
PSSAO494PUTR$ 48,9626,61% ATM 5 d.u.0,52-0.390,52-41,573%0,060,1102.084,0000.52EUROPÉIA40,51%
PSSAP482PUTR$ 48,2122,08% ATM 24 d.u.0,64-0.290,64-27,273%0001.920,0000.64EUROPÉIA31,61%
PSSAD560CALLR$ 56,2129,66% OTM 24 d.u.0,220.110,2215,789%0,050,1001.887,0000.22AMERICANA8,99%
PSSAP489PUTR$ 48,9624,76% ATM 24 d.u.1,06-0.381,06-18,462%0,250,4901.810,0001.06EUROPÉIA41,41%
PSSAP502PUTR$ 50,2126,37% ATM 24 d.u.1,75-0.511,75-12,06%0,310,6101.750,000,900.85EUROPÉIA54,41%
PSSAD474CALLR$ 46,9622,43% ITM 24 d.u.3,270.823,27-7,887%0001.635,002,350.92EUROPÉIA80,22%
PSSAD512CALLR$ 51,2125,44% ATM 24 d.u.1,010.391,01-14,407%1,5003,001.604,0001.01AMERICANA35,82%
PSSAD439CALLR$ 43,4642,98% ITM 24 d.u.6,850.876,85-18,743%0001.370,005,851EUROPÉIA83,62%
PSSAC436CALLR$ 43,2188,43% ITM 5 d.u.6,620.876,625,079%0001.324,006,100.52AMERICANA84,58%
PSSAE491CALLR$ 48,7128,29% ATM 42 d.u.3,150.643,15-14,402%0001.268,000,602.55AMERICANA59,32%
PSSAP459PUTR$ 45,4626,80% OTM 24 d.u.0,25-0.120,25-21,875%0,040,0801.080,0000.25EUROPÉIA13,75%
PSSAO496PUTR$ 49,2122,31% ATM 5 d.u.0,51-0.440,512,00%1,0002,01918,0000.51EUROPÉIA44,79%
PSSAD530CALLR$ 53,2125,44% OTM 24 d.u.0,470.220,4700,100,200762,0000.47AMERICANA19,73%
PSSAP474PUTR$ 46,9624,33% OTM 24 d.u.0,42-0.20,420000714,0000.42EUROPÉIA21,84%
PSSAP464PUTR$ 45,9626,92% OTM 24 d.u.0,33-0.150,3326,923%0,320,100,53681,0000.33EUROPÉIA17,00%
PSSAD550CALLR$ 55,2128,91% OTM 24 d.u.0,300.140,3025,00%000570,0000.3AMERICANA12,05%
PSSAP507PUTR$ 50,7122,85% ATM 24 d.u.1,82-0.571,8214,465%0,130,250546,001,400.42EUROPÉIA60,13%
PSSAP471PUTR$ 46,7125,85% OTM 24 d.u.0,43-0.190,43-24,561%000514,0000.43EUROPÉIA21,34%
PSSAD456CALLR$ 45,2123,93% ITM 24 d.u.4,800.924,807,623%000480,004,100.7AMERICANA90,43%
PSSAD502CALLR$ 50,2126,90% ATM 24 d.u.1,500.491,5017,188%000450,0001.5AMERICANA45,61%
PSSAC500CALLR$ 50,0029,06% ATM 5 d.u.0,560.40,56-58,824%000442,0000.56AMERICANA38,33%
PSSAD507CALLR$ 50,7125,13% ATM 24 d.u.1,180.441,1816,832%1,7503,50355,0001.18EUROPÉIA40,51%
PSSAC506CALLR$ 50,2126,59% ATM 5 d.u.0,420.350,4200,620,241,00294,0000.42EUROPÉIA33,26%
PSSAE567CALLR$ 56,7127,87% OTM 42 d.u.0,460.160,46-13,208%000277,0000.46EUROPÉIA13,67%
PSSAP520PUTR$ 52,2117,98% ITM 24 d.u.2,59-0.782,59-5,818%000259,002,900EUROPÉIA79,80%
PSSAC521CALLR$ 51,7129,56% ATM 5 d.u.0,150.140,15-6,25%0,460,050,86255,0000.15AMERICANA13,56%
PSSAP492PUTR$ 49,2125,34% ATM 24 d.u.1,20-0.411,20-12,409%000240,0001.2EUROPÉIA44,23%
PSSAP512PUTR$ 51,2125,61% ATM 24 d.u.2,29-0.612,29-10,895%000229,001,900.39EUROPÉIA64,10%
PSSAP461PUTR$ 45,7125,36% OTM 24 d.u.0,24-0.120,24-4,00%0,010,020190,0000.24EUROPÉIA13,83%
PSSAQ466PUTR$ 46,2125,90% OTM 42 d.u.0,58-0.190,5811,538%000181,0000.58EUROPÉIA22,18%
PSSAO476PUTR$ 47,2126,98% ATM 5 d.u.0,10-0.110,10-58,333%0,030,050180,0000.1EUROPÉIA11,62%
PSSAO499PUTR$ 49,4630,62% ATM 5 d.u.0,86-0.50,86-14,00%000176,000,150.71EUROPÉIA51,28%
PSSAO501PUTR$ 49,7125,40% ATM 5 d.u.0,85-0.550,85-33,594%0,120,240167,000,400.45EUROPÉIA56,81%
PSSAP499PUTR$ 49,9626,06% ATM 24 d.u.1,60-0.491,6033,333%000160,000,650.95EUROPÉIA51,96%
PSSAO500PUTR$ 50,0032,73% ATM 5 d.u.1,22-0.591,2241,86%000122,000,690.53EUROPÉIA60,58%
PSSAC541CALLR$ 53,7135,22% OTM 5 d.u.0,050.050,0525,00%0,2200,44121,0000.05AMERICANA4,50%