Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 47,29

    -1,30 arrow -2,675%

    • R$ 48,90

      Máxima

    • R$ 46,88

      Mínima

    • 3.941.400,00

      Volume

    • 05/12/25, 18:07:52

      Último Negócio

    • R$ 48,40

      Abertura

    • R$ 187,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 32,70%

      IV (1a)

    • 23,00%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAM516PUTR$ 51,6721,22% ITM 26 d.u.3,92-0.863,9241,516%00095.610,004,380EUROPÉIA87,22%
PSSAX521PUTR$ 51,6742,44% ITM 10 d.u.4,47-0.834,4775,984%1,062,11084.391,004,380.09EUROPÉIA84,83%
PSSAL511CALLR$ 50,6729,41% OTM 10 d.u.0,200.140,20-37,50%0,170,090,2523.387,0000.2AMERICANA13,14%
PSSAA491CALLR$ 49,1722,26% ATM 26 d.u.0,840.370,84-31,148%00022.235,0000.84AMERICANA34,70%
PSSAL496CALLR$ 49,1723,86% ATM 10 d.u.0,320.250,32-60,976%0,6801,3514.557,0000.32AMERICANA23,10%
PSSAX511PUTR$ 50,6728,49% ITM 10 d.u.3,30-0.863,3070,984%00013.860,003,380EUROPÉIA87,57%
PSSAL320CALLR$ 31,17153,04% ITM 10 d.u.16,720.9416,726,905%2,505,00011.704,0016,120.6AMERICANA89,10%
PSSAD331CALLR$ 33,1746,48% ITM 90 d.u.15,980.9415,98000011.186,0014,121.86AMERICANA90,40%
PSSAX474PUTR$ 47,4221,47% ATM 10 d.u.0,75-0.470,75167,857%00010.740,000,130.62EUROPÉIA48,60%
PSSAL475CALLR$ 47,6723,00% ATM 10 d.u.0,800.480,80-54,286%0,5601,135.545,0000.8AMERICANA46,61%
PSSAX469PUTR$ 46,9221,96% ATM 10 d.u.0,55-0.370,55161,905%0005.500,0000.55EUROPÉIA39,14%
PSSAX531PUTR$ 52,6739,15% ITM 10 d.u.5,28-0.95,2843,869%0005.280,005,380EUROPÉIA91,22%
PSSAL465CALLR$ 46,6731,14% ATM 10 d.u.1,640.631,64-35,686%0,250,4905.142,000,621.02AMERICANA60,44%
PSSAM526PUTR$ 52,6723,92% ITM 26 d.u.4,88-0.884,8810,909%0004.880,005,380EUROPÉIA89,73%
PSSAL501CALLR$ 49,6727,25% ATM 10 d.u.0,310.220,31-39,216%0,2800,563.975,0000.31AMERICANA20,14%
PSSAM486PUTR$ 48,6723,00% ATM 26 d.u.1,80-0.571,8071,429%0,200,4003.810,001,380.42EUROPÉIA59,67%
PSSAA469CALLR$ 46,9225,55% ATM 26 d.u.2,080.622,08-16,466%0003.744,000,371.71EUROPÉIA58,63%
PSSAN476PUTR$ 47,6723,91% ATM 51 d.u.1,61-0.411,61-14,815%0002.925,000,381.23EUROPÉIA45,37%
PSSAM451PUTR$ 45,1719,90% ATM 26 d.u.0,28-0.170,2864,706%0,4800,952.800,0000.28EUROPÉIA18,52%
PSSAX465PUTR$ 46,6717,19% ATM 10 d.u.0,30-0.290,3087,50%0,050,1002.225,0000.3EUROPÉIA30,19%
PSSAX451PUTR$ 45,1727,95% ATM 10 d.u.0,25-0.170,25150,00%0,7501,502.043,0000.25EUROPÉIA18,71%
PSSAM481PUTR$ 48,1711,10% ATM 26 d.u.0,80-0.550,802,564%0001.679,000,880EUROPÉIA56,31%
PSSAA521CALLR$ 52,1729,41% OTM 26 d.u.0,470.20,4751,613%0001.614,0000.47AMERICANA17,24%
PSSAA486CALLR$ 48,6721,01% ATM 26 d.u.0,950.420,95-29,104%0,200,4001.485,0000.95AMERICANA39,70%
PSSAM456PUTR$ 45,6722,01% ATM 26 d.u.0,48-0.240,4892,00%0,690,251,131.346,0000.48EUROPÉIA25,87%
PSSAM479PUTR$ 47,9220,37% ATM 26 d.u.1,23-0.491,2336,667%0001.230,000,630.6EUROPÉIA51,20%
PSSAM449PUTR$ 44,9223,16% OTM 26 d.u.0,36-0.180,3689,474%0001.196,0000.36EUROPÉIA20,20%
PSSAL474CALLR$ 47,4221,89% ATM 10 d.u.0,880.530,88-53,684%0,810,521,101.144,0000.88EUROPÉIA51,34%
PSSAO459PUTR$ 45,9221,37% ATM 71 d.u.0,90-0.260,908,434%0,160,310930,0000.9EUROPÉIA29,96%
PSSAL52CALLR$ 52,1731,14% OTM 10 d.u.0,090.070,0928,571%0,410,010,80900,0000.09EUROPÉIA6,29%
PSSAB501CALLR$ 50,1731,51% OTM 51 d.u.2,000.442,005,263%000800,0002AMERICANA38,12%
PSSAL479CALLR$ 47,9225,16% ATM 10 d.u.0,770.450,77-28,037%0,040,080770,0000.77EUROPÉIA42,62%
PSSAM446PUTR$ 44,6717,90% OTM 26 d.u.0,14-0.110,1400,460,130,78700,0000.14EUROPÉIA11,59%
PSSAX449PUTR$ 44,9225,20% OTM 10 d.u.0,15-0.120,15150,00%0,440,080,80625,0000.15EUROPÉIA13,52%
PSSAM469PUTR$ 46,9224,42% ATM 26 d.u.1,02-0.381,02142,857%0,600,151,05610,0001.02EUROPÉIA40,83%
PSSAX470PUTR$ 47,1720,51% ATM 10 d.u.0,60-0.420,60200,00%0,130,260600,0000.6EUROPÉIA43,33%
PSSAN450PUTR$ 43,1720,84% OTM 51 d.u.0,21-0.10,21-12,50%0,3300,65567,0000.21EUROPÉIA11,39%
PSSAM489PUTR$ 48,9212,28% ATM 26 d.u.1,34-0.691,34-19,277%000536,001,630EUROPÉIA70,50%
PSSAL489CALLR$ 48,9221,56% ATM 10 d.u.0,310.260,31-66,304%0,970,061,88525,0000.31EUROPÉIA24,49%
PSSAA489CALLR$ 48,9235,20% ATM 26 d.u.1,700.451,706,25%000510,0001.7EUROPÉIA40,61%
PSSAM461PUTR$ 46,1723,16% ATM 26 d.u.0,68-0.290,68142,857%0,4800,95500,0000.68EUROPÉIA32,08%
PSSAM484PUTR$ 48,429,79% ATM 26 d.u.0,87-0.620,878,75%000435,001,130EUROPÉIA63,31%
PSSAX484PUTR$ 48,4217,65% ATM 10 d.u.1,20-0.691,20-16,667%000360,001,130.07EUROPÉIA70,63%
PSSAL455CALLR$ 45,6766,88% ATM 10 d.u.3,500.643,506,061%000350,001,621.88AMERICANA59,24%
PSSAL50CALLR$ 50,1734,08% OTM 10 d.u.0,400.220,40-6,977%0,2300,46280,0000.4AMERICANA20,36%
PSSAA494CALLR$ 49,4233,37% ATM 26 d.u.1,400.411,400000280,0001.4EUROPÉIA36,71%
PSSAX486PUTR$ 48,1726,23% ATM 10 d.u.1,34-0.591,34127,119%2,020,533,50268,000,880.46EUROPÉIA61,04%
PSSAX460PUTR$ 46,1726,55% ATM 10 d.u.0,45-0.280,45275,00%0,270,050,48249,0000.45EUROPÉIA30,00%
PSSAL470CALLR$ 47,1721,79% ATM 10 d.u.1,010.581,01-51,675%000231,000,120.89AMERICANA56,18%
PSSAX464PUTR$ 46,4226,87% ATM 10 d.u.0,54-0.320,54260,00%000225,0000.54EUROPÉIA33,85%