Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 50,56

    0,26 arrow +0,517%

    • R$ 50,73

      Máxima

    • R$ 50,15

      Mínima

    • 1.566.600,00

      Volume

    • 16/09/25, 20:42:30

      Último Negócio

    • R$ 50,44

      Abertura

    • R$ 79,17

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 23,93%

      IV (1a)

    • 22,38%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAU580PUTR$ 57,6278,00% ITM 3 d.u.7,10-0.937,10000046.860,007,060.04EUROPÉIA94,07%
PSSAU590PUTR$ 58,6298,27% ITM 3 d.u.8,20-0.918,20187,719%00041.000,008,060.14EUROPÉIA92,20%
PSSAK496CALLR$ 49,6221,97% ATM 48 d.u.3,160.693,16000031.600,000,942.22AMERICANA65,77%
PSSAV551PUTR$ 55,1227,49% ITM 23 d.u.4,35-0.84,35000024.360,004,560EUROPÉIA82,60%
PSSAV541PUTR$ 54,1226,82% ITM 23 d.u.3,53-0.743,5300,561,11020.586,003,560EUROPÉIA76,85%
PSSAJ501CALLR$ 50,1221,56% ATM 23 d.u.1,880.641,885,618%2,601,403,8011.865,000,441.44AMERICANA61,17%
PSSAK421CALLR$ 42,1222,72% ITM 48 d.u.9,500.989,50000011.400,008,441.06AMERICANA97,94%
PSSAU570PUTR$ 56,6269,65% ITM 3 d.u.6,10-0.926,1000009.760,006,060.04EUROPÉIA93,41%
PSSAV521PUTR$ 52,1225,91% ATM 23 d.u.2,11-0.582,1100,030,0508.420,001,560.55EUROPÉIA60,86%
PSSAV511PUTR$ 51,1223,67% ATM 23 d.u.1,42-0.481,4200,150,3007.100,000,560.86EUROPÉIA50,95%
PSSAJ531CALLR$ 53,1220,83% ATM 23 d.u.0,550.290,553,774%0,410,250,575.885,0000.55AMERICANA26,51%
PSSAU540PUTR$ 53,6252,80% ITM 3 d.u.3,23-0.833,2300,621,2305.140,003,060.17EUROPÉIA84,66%
PSSAU500PUTR$ 49,6218,26% ATM 3 d.u.0,08-0.150,08-60,00%0,110,050,164.638,0000.08EUROPÉIA15,63%
PSSAJ511CALLR$ 51,1221,65% ATM 23 d.u.1,340.521,347,20%0,641,2703.125,0001.34AMERICANA49,21%
PSSAU530PUTR$ 52,6242,37% ATM 3 d.u.2,25-0.792,252,273%0,501,0002.250,002,060.19EUROPÉIA80,33%
PSSAU550PUTR$ 54,6249,60% ITM 3 d.u.4,08-0.914,08-7,273%1,503,0002.074,004,060.02EUROPÉIA92,30%
PSSAJ521CALLR$ 52,1220,77% ATM 23 d.u.0,860.40,8613,158%0,600,280,921.914,0000.86AMERICANA37,20%
PSSAW511PUTR$ 51,1223,19% ATM 48 d.u.1,70-0.431,7000001.190,000,561.14EUROPÉIA46,60%
PSSAV531PUTR$ 53,1225,25% ATM 23 d.u.2,72-0.682,7200001.088,002,560.16EUROPÉIA70,20%
PSSAU560PUTR$ 55,6283,24% ITM 3 d.u.5,35-0.845,35-0,926%0001.070,005,060.29EUROPÉIA85,96%
PSSAJ541CALLR$ 54,1220,76% OTM 23 d.u.0,330.190,33-19,512%0,450,300,601.058,0000.33AMERICANA17,69%
PSSAV481PUTR$ 48,1221,64% OTM 23 d.u.0,30-0.170,30-14,286%0,2300,46959,0000.3EUROPÉIA18,26%
PSSAI510CALLR$ 50,6226,40% ATM 3 d.u.0,590.510,5996,667%0,150,300885,0000.59AMERICANA49,93%
PSSAV496PUTR$ 49,6221,16% ATM 23 d.u.0,65-0.30,65-9,722%0,3500,70808,0000.65EUROPÉIA32,73%
PSSAV491PUTR$ 49,1221,32% ATM 23 d.u.0,51-0.250,51-27,143%0,3100,62685,0000.51EUROPÉIA27,41%
PSSAU495PUTR$ 49,1227,42% ATM 3 d.u.0,12-0.150,1200,5000,99495,0000.12EUROPÉIA15,80%
PSSAU50PUTR$ 50,1220,67% ATM 3 d.u.0,24-0.320,24-50,00%0,100,200339,0000.24EUROPÉIA32,82%
PSSAV486PUTR$ 48,6221,84% ATM 23 d.u.0,41-0.210,4100,080,160328,0000.41EUROPÉIA22,97%
PSSAI530CALLR$ 52,6226,07% ATM 3 d.u.0,060.090,0600,210,040,38258,0000.06AMERICANA8,63%
PSSAW501PUTR$ 50,1223,16% ATM 48 d.u.1,28-0.351,28-5,185%0,6301,26256,0001.28EUROPÉIA38,94%
PSSAJ571CALLR$ 57,1223,56% OTM 23 d.u.0,100.070,1000,050,100210,0000.1AMERICANA5,68%
PSSAI520CALLR$ 51,6225,14% ATM 3 d.u.0,200.250,20122,222%0,1000,20200,0000.2AMERICANA23,77%
PSSAU510PUTR$ 50,6221,32% ATM 3 d.u.0,46-0.490,46-41,772%0,150,300189,000,060.4EUROPÉIA49,84%
PSSAU520PUTR$ 51,6216,70% ATM 3 d.u.1,05-0.851,05-26,056%0,460,910105,001,060EUROPÉIA85,61%
PSSAV471PUTR$ 47,1220,56% OTM 23 d.u.0,13-0.090,1300,250,120,38104,0000.13EUROPÉIA9,78%
PSSAW496PUTR$ 49,6222,14% ATM 48 d.u.1,02-0.311,0200,020,040102,0001.02EUROPÉIA34,38%
PSSAV501PUTR$ 50,1222,79% ATM 23 d.u.0,92-0.370,92-14,019%0,9801,9692,0000.92EUROPÉIA39,56%
PSSAI550CALLR$ 54,6238,20% OTM 3 d.u.0,030.040,0300,1800,3590,0000.03AMERICANA3,31%
PSSAJ551CALLR$ 55,1221,41% OTM 23 d.u.0,210.130,215,00%0,050,10084,0000.21AMERICANA11,82%
PSSAV476PUTR$ 47,6220,69% OTM 23 d.u.0,19-0.120,19-42,424%00057,0000.19EUROPÉIA13,20%
PSSAI600CALLR$ 59,6262,25% OTM 3 d.u.0,010.010,0100,010,01028,0000.01AMERICANA0,74%
PSSAI590CALLR$ 58,6256,61% OTM 3 d.u.0,010.010,0100,080,010,1423,0000.01AMERICANA0,82%
PSSAI580CALLR$ 57,6250,80% OTM 3 d.u.0,010.010,01000018,0000.01AMERICANA0,92%
PSSAI560CALLR$ 55,6242,63% OTM 3 d.u.0,020.020,0200,3600,728,0000.02AMERICANA2,07%
PSSAI570CALLR$ 56,6244,80% OTM 3 d.u.0,010.010,0100,9101,813,0000.01AMERICANA1,05%
PSSAU485PUTR$ 48,1225,98% OTM 3 d.u.0,02-0.030,02-95,238%0002,0000.02EUROPÉIA3,71%
PSSAV426PUTR$ 42,6225,34% OTM 23 d.u.0,01-0.010,01-50,00%0,0100,022,0000.01EUROPÉIA0,94%
PSSAU380PUTR$ 36,62162,19% OTM 3 d.u.0,10-0.030,100000000.1EUROPÉIA4,07%
PSSAI401CALLR$ 40,12288,49% ITM 3 d.u.12,380.8212,380000010,441.94AMERICANA71,98%
PSSAI406CALLR$ 40,62491,94% ITM 3 d.u.15,420.7515,42000009,945.48AMERICANA55,66%