Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:53:11

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 41,50

    1,14 arrow +2,825%

    • R$ 41,92

      Máxima

    • R$ 40,13

      Mínima

    • 3.079.000,00

      Volume

    • 19/03/25, 14:53:10

      Último Negócio

    • R$ 40,47

      Abertura

    • R$ 127,36

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,14%

      IV (1a)

    • 21,03%

      EWMA (1a)

    • 0,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAD391CALLR$ 39,1430,65% ITM 21 d.u.3,220.83,22110,458%2,942,823,063.648,002,360.86EUROPÉIA77,03%
PSSAD403CALLR$ 40,3915,61% ATM 21 d.u.1,750.811,7559,091%1,971,862,071.708,001,110.64AMERICANA79,37%
PSSAF330CALLR$ 31,2242,42% ITM 63 d.u.11,500.9511,5013,886%8,956,4011,5020.658,0010,281.22AMERICANA91,76%
PSSAE420CALLR$ 42,0024,93% ATM 39 d.u.1,790.551,7958,407%00020.381,0001.79AMERICANA51,36%
PSSAC408CALLR$ 40,8940,13% ATM 2 d.u.0,970.680,97288,00%0,870,750,9816.610,000,610.36EUROPÉIA66,46%
PSSAC413CALLR$ 41,3937,38% ATM 2 d.u.0,630.550,63320,00%0,540,450,6311.500,000,110.52EUROPÉIA53,75%
PSSAD433CALLR$ 43,3926,96% ATM 21 d.u.0,720.350,72227,273%0,230,4509.776,0000.72AMERICANA31,85%
PSSAD423CALLR$ 42,3922,76% ATM 21 d.u.0,890.450,89217,857%0,900,810,993.415,0000.89AMERICANA42,43%
PSSAD408CALLR$ 40,8924,59% ATM 21 d.u.1,760.651,7674,257%0,8801,751.902,000,611.15AMERICANA62,77%
PSSAD428CALLR$ 42,8921,50% ATM 21 d.u.0,640.370,6400,4000,801.520,0000.64AMERICANA34,92%
PSSAP386PUTR$ 38,6426,13% OTM 21 d.u.0,21-0.130,21-27,586%0,140,070,20986,0000.21EUROPÉIA14,62%
PSSAP403PUTR$ 40,3919,98% ATM 21 d.u.0,36-0.250,3600,460,380,54836,0000.36EUROPÉIA26,46%
PSSAP393PUTR$ 39,3922,15% OTM 21 d.u.0,22-0.150,22-70,27%0,240,180,29816,0000.22EUROPÉIA17,01%
PSSAP418PUTR$ 41,8922,00% ATM 21 d.u.1,02-0.481,0201,101,011,19727,000,390.63EUROPÉIA50,34%
PSSAD418CALLR$ 41,8925,32% ATM 21 d.u.1,240.521,24106,667%1,131,031,22690,0001.24AMERICANA49,35%
PSSAD438CALLR$ 43,8922,58% OTM 21 d.u.0,400.250,40150,00%0,410,320,49593,0000.4AMERICANA23,41%
PSSAO406PUTR$ 40,6435,75% ATM 2 d.u.0,19-0.240,19-72,857%4,500,108,90588,0000.19EUROPÉIA25,02%
PSSAP371PUTR$ 37,1429,26% OTM 21 d.u.0,11-0.070,1100,010,010550,0000.11EUROPÉIA8,07%
PSSAO413PUTR$ 41,3938,24% ATM 2 d.u.0,49-0.450,49-80,00%0,420,330,51490,0000.49EUROPÉIA46,37%
PSSAC406CALLR$ 40,6426,09% ATM 2 d.u.0,990.830,99191,176%0,470,940489,000,860.13AMERICANA82,48%
PSSAC386CALLR$ 38,6425,39% ITM 2 d.u.2,9012,90145,763%1,442,870290,002,860.04AMERICANA99,93%
PSSAD413CALLR$ 41,3921,45% ATM 21 d.u.1,320.61,3269,231%1,381,281,47264,000,111.21AMERICANA57,41%
PSSAP413PUTR$ 41,3922,87% ATM 21 d.u.0,83-0.410,8300,860,770,94249,0000.83EUROPÉIA43,20%
PSSAO380PUTR$ 38,0020,96% OTM 254 d.u.0,60-0.130,6000,6001,20240,0000.6EUROPÉIA17,46%
PSSAD398CALLR$ 39,8922,52% ATM 21 d.u.2,370.792,3761,224%1,112,210237,001,610.76AMERICANA77,12%
PSSAP398PUTR$ 39,8921,34% ATM 21 d.u.0,29-0.20,29-58,571%0,330,250,40164,0000.29EUROPÉIA21,55%
PSSAQ380PUTR$ 38,0024,25% OTM 39 d.u.0,24-0.120,24-76,991%5,920,2411,5984,0000.24EUROPÉIA13,85%
PSSAO408PUTR$ 40,8969,93% ATM 2 d.u.0,73-0.390,73-59,669%0,070,14073,0000.73EUROPÉIA41,17%
PSSAQ405PUTR$ 40,5022,37% ATM 39 d.u.0,70-0.290,7000,350,70070,0000.7EUROPÉIA32,22%
PSSAP408PUTR$ 40,8923,92% ATM 21 d.u.0,68-0.340,68-40,87%0,280,55068,0000.68EUROPÉIA36,81%
PSSAX380PUTR$ 38,0022,20% OTM 193 d.u.0,65-0.140,65-44,915%0,250,50065,0000.65EUROPÉIA19,24%
PSSAP391PUTR$ 39,1423,25% OTM 21 d.u.0,21-0.140,21-44,737%0,180,110,2542,0000.21EUROPÉIA15,86%
PSSAO391PUTR$ 39,1452,40% OTM 2 d.u.0,09-0.10,09-52,632%0,0600,1137,0000.09EUROPÉIA10,51%
PSSAQ365PUTR$ 36,5025,58% OTM 39 d.u.0,12-0.060,12-82,353%0,310,120,5027,0000.12EUROPÉIA7,70%
PSSAO371PUTR$ 37,1468,03% OTM 2 d.u.0,03-0.030,03-50,00%0,050,010,0818,0000.03EUROPÉIA3,45%
PSSAO376PUTR$ 37,6461,20% OTM 2 d.u.0,03-0.030,03-70,00%0,010,0106,0000.03EUROPÉIA3,73%
PSSAO386PUTR$ 38,6454,92% OTM 2 d.u.0,06-0.070,06-50,00%0,010,0106,0000.06EUROPÉIA7,27%
PSSAR330PUTR$ 31,2232,92% OTM 63 d.u.0,06-0.020,06-57,143%0,090,040,146,0000.06EUROPÉIA3,26%
PSSAO310PUTR$ 30,64151,49% OTM 2 d.u.0,02-0.010,020000000.02EUROPÉIA1,43%
PSSAO346PUTR$ 34,64111,57% OTM 2 d.u.0,05-0.030,050000000.05EUROPÉIA3,77%
PSSAO351PUTR$ 35,1495,47% OTM 2 d.u.0,03-0.020,030000000.03EUROPÉIA2,71%
PSSAO356PUTR$ 35,64100,14% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA4,71%
PSSAO365PUTR$ 36,1495,51% OTM 2 d.u.0,07-0.050,0700,2000,39000.07EUROPÉIA5,54%
PSSAO366PUTR$ 36,6478,75% OTM 2 d.u.0,04-0.030,040000000.04EUROPÉIA3,96%
PSSAO381PUTR$ 38,1478,65% OTM 2 d.u.0,15-0.10,1500,0500,09000.15EUROPÉIA11,81%
PSSAO396PUTR$ 39,64133,52% ATM 2 d.u.1,12-0.331,1200,0700,13001.12EUROPÉIA36,89%
PSSAP265PUTR$ 26,1487,88% OTM 21 d.u.0,10-0.020,100000000.1EUROPÉIA4,11%
PSSAP331PUTR$ 33,1441,37% OTM 21 d.u.0,04-0.020,0400,0200,04000.04EUROPÉIA2,78%
PSSAP361PUTR$ 36,1442,19% OTM 21 d.u.0,25-0.10,2500,0500,10000.25EUROPÉIA12,23%
PSSAP376PUTR$ 37,6430,89% OTM 21 d.u.0,19-0.10,1900,120,040,19000.19EUROPÉIA12,06%