Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 49,50

    -1,62 arrow -3,169%

    • R$ 50,97

      Máxima

    • R$ 49,05

      Mínima

    • 2.021.600,00

      Volume

    • 29/04/26, 17:57:19

      Último Negócio

    • R$ 50,97

      Abertura

    • R$ 100,45

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,57%

      IV (1a)

    • 25,21%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAR503PUTR$ 50,3726,18% ATM 35 d.u.1,91-0.481,9178,505%0,160,32012.657,000,871.04EUROPÉIA51,69%
PSSAR478PUTR$ 47,8726,66% ATM 35 d.u.0,92-0.280,9291,667%0009.984,0000.92EUROPÉIA31,95%
PSSAE489CALLR$ 47,1235,42% ITM 11 d.u.3,120.783,12-48,344%0009.080,002,380.74EUROPÉIA75,98%
PSSAQ540PUTR$ 53,8741,33% ITM 11 d.u.4,50-0.814,5077,866%2,5005,006.252,004,370.13EUROPÉIA83,08%
PSSAR463PUTR$ 46,3724,83% OTM 35 d.u.0,44-0.170,4476,00%0005.781,0000.44EUROPÉIA19,63%
PSSAQ532PUTR$ 51,8730,18% ATM 11 d.u.2,57-0.732,5771,333%1,630,272,984.838,002,370.2EUROPÉIA75,28%
PSSAQ49PUTR$ 49,3731,26% ATM 11 d.u.1,09-0.441,09153,488%0,100,1904.269,0001.09EUROPÉIA46,24%
PSSAQ542PUTR$ 52,8723,30% ITM 11 d.u.3,20-0.893,2042,857%0004.240,003,370EUROPÉIA89,63%
PSSAE490CALLR$ 47,8720,34% ATM 11 d.u.2,100.832,10-54,741%0003.800,001,630.47AMERICANA81,60%
PSSAT511PUTR$ 49,3725,89% ATM 80 d.u.1,88-0.351,88213,333%0003.760,0001.88EUROPÉIA40,98%
PSSAQ510PUTR$ 49,8731,87% ATM 11 d.u.1,36-0.51,36109,231%0,060,1203.664,000,370.99EUROPÉIA52,39%
PSSAR488PUTR$ 48,8725,77% ATM 35 d.u.1,21-0.361,2183,333%0003.651,0001.21EUROPÉIA39,23%
PSSAE49CALLR$ 49,3730,79% ATM 11 d.u.1,480.561,48-51,475%0003.342,000,131.35AMERICANA53,86%
PSSAE542CALLR$ 52,8728,58% OTM 11 d.u.0,250.160,25-64,286%0,100,2003.269,0000.25AMERICANA14,97%
PSSAR533PUTR$ 53,3713,29% ITM 35 d.u.3,07-0.873,0712,454%0,751,5003.070,003,870EUROPÉIA88,10%
PSSAF581CALLR$ 56,3726,94% OTM 35 d.u.0,350.140,35-35,185%0002.975,0000.35AMERICANA12,20%
PSSAQ522PUTR$ 50,8733,14% ATM 11 d.u.1,99-0.611,9989,524%1,580,153,002.893,001,370.62EUROPÉIA63,57%
PSSAE484CALLR$ 46,6266,04% ITM 11 d.u.4,500.714,50-25,00%0002.700,002,881.62EUROPÉIA65,78%
PSSAF503CALLR$ 50,3732,97% ATM 35 d.u.2,440.532,44-34,584%0,701,4002.440,0002.44AMERICANA47,76%
PSSAE500CALLR$ 48,8746,31% ATM 11 d.u.2,380.592,38-17,931%0002.380,000,631.75AMERICANA55,67%
PSSAF468CALLR$ 46,8750,07% ITM 35 d.u.5,550.695,5500001.660,002,632.92AMERICANA61,64%
PSSAE522CALLR$ 50,8727,86% ATM 11 d.u.0,700.370,70-66,667%0001.593,0000.7AMERICANA34,43%
PSSAF553CALLR$ 55,3732,73% OTM 35 d.u.0,800.240,8001,6503,301.530,0000.8AMERICANA20,28%
PSSAR498PUTR$ 49,8725,82% ATM 35 d.u.1,64-0.441,6492,941%0,010,0201.514,000,371.27EUROPÉIA47,52%
PSSAF473CALLR$ 47,3725,80% ATM 35 d.u.3,700.763,70-52,564%0001.480,002,131.57AMERICANA72,48%
PSSAF458CALLR$ 45,8724,05% ITM 35 d.u.4,770.864,7700001.477,003,631.14AMERICANA84,29%
PSSAE486CALLR$ 46,8779,91% ITM 11 d.u.4,850.674,8500001.455,002,632.22AMERICANA60,93%
PSSAF541CALLR$ 52,3724,49% OTM 35 d.u.1,030.351,03-51,869%1,750,403,101.436,0001.03AMERICANA32,09%
PSSAR511PUTR$ 49,3723,47% ATM 35 d.u.1,25-0.391,2531,579%0001.355,0001.25EUROPÉIA42,36%
PSSAE476CALLR$ 45,8731,51% ITM 11 d.u.4,050.94,0516,046%0001.289,003,630.42AMERICANA88,69%
PSSAF488CALLR$ 48,8733,04% ATM 35 d.u.3,220.623,22-24,942%0001.288,000,632.59AMERICANA57,50%
PSSAR483PUTR$ 48,3726,72% ATM 35 d.u.1,09-0.321,0994,643%0001.112,0001.09EUROPÉIA35,81%
PSSAF533CALLR$ 53,3724,97% OTM 35 d.u.0,780.280,78-53,571%0001.099,0000.78AMERICANA25,42%
PSSAQ547PUTR$ 53,3730,69% ITM 11 d.u.3,80-0.853,8045,038%0,160,3201.098,003,870EUROPÉIA86,81%
PSSAQ56PUTR$ 56,0027,46% ITM 266 d.u.5,18-0.425,1820,465%0001.036,006,500EUROPÉIA53,66%
PSSAF513CALLR$ 51,3727,06% ATM 35 d.u.1,570.451,57-43,525%0001.017,0001.57AMERICANA40,55%
PSSAS464PUTR$ 44,6225,25% OTM 55 d.u.0,36-0.120,3656,522%000774,0000.36EUROPÉIA14,43%
PSSAQ491PUTR$ 47,3729,36% ATM 11 d.u.0,35-0.20,3575,00%000712,0000.35EUROPÉIA21,80%
PSSAR468PUTR$ 46,8725,88% OTM 35 d.u.0,60-0.210,60114,286%000700,0000.6EUROPÉIA24,04%
PSSAR513PUTR$ 51,3724,85% ATM 35 d.u.2,36-0.562,3671,014%000679,001,870.49EUROPÉIA59,94%
PSSAF478CALLR$ 47,8724,29% ATM 35 d.u.3,260.733,26-55,464%000652,001,631.63AMERICANA69,99%
PSSAQ490PUTR$ 47,8730,22% ATM 11 d.u.0,50-0.260,50127,273%0,050,100608,0000.5EUROPÉIA27,80%
PSSAR453PUTR$ 45,3726,48% OTM 35 d.u.0,34-0.130,3454,545%0,2500,50604,0000.34EUROPÉIA15,47%
PSSAE510CALLR$ 49,8734,96% ATM 11 d.u.1,400.51,40-32,367%000600,0001.4AMERICANA47,58%
PSSAE532CALLR$ 51,8728,89% ATM 11 d.u.0,450.260,45-64,00%000538,0000.45AMERICANA23,85%
PSSAQ500PUTR$ 48,8731,89% ATM 11 d.u.0,90-0.380,90125,00%0,770,091,44533,0000.9EUROPÉIA40,36%
PSSAH581CALLR$ 56,3725,00% OTM 80 d.u.1,170.291,17-69,291%000505,0001.17AMERICANA24,20%
PSSAR543PUTR$ 54,3726,97% ITM 35 d.u.4,57-0.764,5772,453%0,631,250457,004,870EUROPÉIA78,93%
PSSAH511CALLR$ 49,3725,84% ATM 80 d.u.4,000.654,00-26,199%0,751,500400,000,133.87AMERICANA59,05%
PSSAE547CALLR$ 53,3731,85% OTM 11 d.u.0,260.160,26-58,065%000384,0000.26EUROPÉIA14,02%