Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 28,10

    -0,43 arrow -1,507%

    • R$ 28,65

      Máxima

    • R$ 28,05

      Mínima

    • 1.535.500,00

      Volume

    • 13/05/24, 17:59:06

      Último Negócio

    • R$ 28,48

      Abertura

    • R$ 43,44

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 16,01%

      IV (1a)

    • 19,65%

      EWMA (1a)

    • 0,45

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAR278PUTR$ 27,4518,82% ATM 28 d.u.0,29-0.260,2952,632%0,270,020,512.106,0000.29EUROPÉIA28,36%
PSSAF330CALLR$ 32,2017,30% OTM 279 d.u.2,140.552,14-10,833%1,951,222,681.964,0002.14AMERICANA48,06%
PSSAF297CALLR$ 29,7018,22% OTM 28 d.u.0,260.260,26-56,667%0001.248,0000.26AMERICANA24,06%
PSSAQ280PUTR$ 27,7029,16% ATM 4 d.u.0,22-0.320,22144,444%0,1100,21800,0000.22EUROPÉIA33,43%
PSSAF278CALLR$ 27,4520,31% ATM 28 d.u.1,380.721,38-29,949%2,1104,21378,000,650.73EUROPÉIA70,02%
PSSAX270PUTR$ 26,2020,55% OTM 157 d.u.0,40-0.160,4037,931%0,360,220,50320,0000.4EUROPÉIA19,77%
PSSAR275PUTR$ 27,2020,03% ATM 28 d.u.0,26-0.230,26-7,143%0,1400,28260,0000.26EUROPÉIA25,13%
PSSAE289CALLR$ 28,9532,22% ATM 4 d.u.0,170.250,170000192,0000.17EUROPÉIA24,09%
PSSAQ278PUTR$ 27,4524,66% ATM 4 d.u.0,10-0.20,1066,667%000170,0000.1EUROPÉIA21,06%
PSSAS275PUTR$ 27,2018,78% ATM 48 d.u.0,32-0.230,3200,2300,4596,0000.32EUROPÉIA25,52%
PSSAR265PUTR$ 26,2020,15% OTM 28 d.u.0,09-0.10,09-70,00%0,1400,2995,0000.09EUROPÉIA11,04%
PSSAE278CALLR$ 27,4533,24% ATM 4 d.u.0,900.740,90-75,069%00090,000,650.25EUROPÉIA72,14%
PSSAG294CALLR$ 29,4520,92% ATM 48 d.u.0,750.420,7500,090,17075,0000.75EUROPÉIA38,65%
PSSAQ260PUTR$ 25,7082,39% OTM 4 d.u.0,29-0.180,2900,0500,10000.29EUROPÉIA20,38%
PSSAQ268PUTR$ 26,4529,72% OTM 4 d.u.0,02-0.050,020000000.02EUROPÉIA4,92%
PSSAQ270PUTR$ 26,7028,49% OTM 4 d.u.0,03-0.070,030000000.03EUROPÉIA7,17%
PSSAE273CALLR$ 26,95244,32% ATM 4 d.u.4,000.624,00000001,152.85EUROPÉIA49,54%
PSSAQ275PUTR$ 27,2020,54% ATM 4 d.u.0,03-0.090,030000000.03EUROPÉIA9,26%
PSSAE280CALLR$ 27,70127,35% ATM 4 d.u.2,020.572,02000000,401.62AMERICANA50,88%
PSSAQ289PUTR$ 28,953,76% ATM 4 d.u.0,79-10,5200,260,52000,850EUROPÉIA100,00%
PSSAE299CALLR$ 29,9571,29% OTM 4 d.u.0,380.260,380000000.38EUROPÉIA23,21%
PSSAE309CALLR$ 30,9551,16% OTM 4 d.u.0,060.080,060000000.06EUROPÉIA6,69%
PSSAR268PUTR$ 26,4526,76% OTM 28 d.u.0,27-0.190,270000000.27EUROPÉIA21,31%
PSSAR270PUTR$ 26,7025,05% OTM 28 d.u.0,28-0.20,2800,1400,28000.28EUROPÉIA22,86%
PSSAR273PUTR$ 26,9516,50% ATM 28 d.u.0,12-0.150,1200,6001,20000.12EUROPÉIA16,00%
PSSAR294PUTR$ 29,458,06% ATM 28 d.u.0,97-0.880,97000001,350EUROPÉIA88,91%
PSSAF299CALLR$ 29,9530,72% OTM 28 d.u.0,600.330,600000000.6EUROPÉIA29,71%
PSSAF302CALLR$ 30,2027,30% OTM 28 d.u.0,420.280,420000000.42AMERICANA24,86%
PSSAF304CALLR$ 30,4525,15% OTM 28 d.u.0,300.230,300000000.3EUROPÉIA20,39%
PSSAF307CALLR$ 30,7023,87% OTM 28 d.u.0,220.190,2200,4000,80000.22AMERICANA16,59%
PSSAF312CALLR$ 31,2026,17% OTM 28 d.u.0,200.160,2000,3000,60000.2AMERICANA14,06%
PSSAG258CALLR$ 25,4597,98% ITM 48 d.u.6,300.696,30000002,653.65EUROPÉIA53,02%
PSSAG275CALLR$ 27,2030,86% ATM 48 d.u.2,380.692,38000000,901.48AMERICANA63,99%
PSSAG278CALLR$ 27,4555,12% ATM 48 d.u.3,340.633,34000000,652.69EUROPÉIA53,19%
PSSAS278PUTR$ 27,4515,78% ATM 48 d.u.0,27-0.230,270000000.27EUROPÉIA25,30%
PSSAG297CALLR$ 29,7032,83% OTM 48 d.u.1,230.441,230000001.23AMERICANA38,77%
PSSAG299CALLR$ 29,9524,64% OTM 48 d.u.0,750.380,750000000.75EUROPÉIA33,86%
PSSAG312CALLR$ 31,2024,71% OTM 48 d.u.0,420.250,4200,6001,20000.42AMERICANA21,34%
PSSAL270CALLR$ 26,2056,67% ITM 157 d.u.6,850.716,85000001,904.95EUROPÉIA54,53%
PSSAL300CALLR$ 28,9518,10% ATM 157 d.u.2,360.672,3603,201,754,65002.36AMERICANA61,29%
PSSAX300PUTR$ 28,9518,00% ATM 157 d.u.0,95-0.330,9500,130,25000,850.1EUROPÉIA38,62%
PSSAR330PUTR$ 32,2014,53% ITM 279 d.u.1,60-0.451,60000004,100EUROPÉIA51,03%