Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 49,56

    -0,31 arrow -0,622%

    • R$ 50,23

      Máxima

    • R$ 48,71

      Mínima

    • 1.825.400,00

      Volume

    • 29/01/26, 18:07:38

      Último Negócio

    • R$ 50,00

      Abertura

    • R$ 90,25

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 26,14%

      IV (1a)

    • 24,42%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAN476PUTR$ 47,2127,87% ATM 16 d.u.0,40-0.20,40-14,894%0,570,141,0042.482,0000.4EUROPÉIA21,94%
PSSAB521CALLR$ 51,7125,53% ATM 16 d.u.0,610.310,61-16,438%0,660,191,1436.752,0000.61AMERICANA28,64%
PSSAC506CALLR$ 50,2124,16% ATM 36 d.u.1,940.541,94-4,433%0,100,20012.640,0001.94EUROPÉIA50,60%
PSSAC541CALLR$ 53,7124,28% OTM 36 d.u.0,700.270,70-13,58%1,130,301,9510.499,0000.7AMERICANA23,58%
PSSAC521CALLR$ 51,7122,52% ATM 36 d.u.1,170.411,17-9,302%0009.906,0001.17AMERICANA37,32%
PSSAO464PUTR$ 45,9625,78% OTM 36 d.u.0,41-0.160,41-2,381%0,150,3007.631,0000.41EUROPÉIA17,98%
PSSAB481CALLR$ 47,7124,66% ATM 16 d.u.2,640.782,64-5,376%0,501,0006.972,001,850.79AMERICANA76,24%
PSSAO494PUTR$ 48,9625,35% ATM 36 d.u.1,21-0.361,2100006.071,0001.21EUROPÉIA39,24%
PSSAO486PUTR$ 48,2126,37% ATM 36 d.u.1,01-0.31,01-0,98%0,6501,295.573,0001.01EUROPÉIA33,96%
PSSAO476PUTR$ 47,2124,55% ATM 36 d.u.0,61-0.220,61-64,118%0,8001,594.880,0000.61EUROPÉIA24,91%
PSSAC489CALLR$ 48,4622,95% ATM 36 d.u.2,860.72,86-6,23%0004.485,001,101.76EUROPÉIA66,62%
PSSAO501PUTR$ 49,7123,69% ATM 36 d.u.1,40-0.411,4001,591,191,994.479,000,151.25EUROPÉIA44,87%
PSSAN456PUTR$ 45,2131,28% OTM 16 d.u.0,18-0.10,18-5,263%0,530,120,934.178,0000.18EUROPÉIA10,92%
PSSAC496CALLR$ 49,2122,47% ATM 36 d.u.2,360.632,36-5,221%0003.788,000,352.01AMERICANA60,24%
PSSAC499CALLR$ 49,4623,65% ATM 36 d.u.2,300.612,30-5,738%2,000,503,503.700,000,102.2EUROPÉIA57,36%
PSSAN486PUTR$ 48,2128,69% ATM 16 d.u.0,70-0.30,70-10,256%0,120,2303.518,0000.7EUROPÉIA32,27%
PSSAN491PUTR$ 48,7134,84% ATM 16 d.u.1,16-0.371,1634,884%1,480,452,503.300,0001.16EUROPÉIA40,24%
PSSAC501CALLR$ 49,7124,17% ATM 36 d.u.2,200.592,20-3,509%0003.030,0002.2AMERICANA54,95%
PSSAB491CALLR$ 48,7124,24% ATM 16 d.u.1,920.671,92-7,246%0,160,3103.029,000,851.07AMERICANA65,10%
PSSAO461PUTR$ 45,7127,44% OTM 36 d.u.0,44-0.160,4410,00%0,900,201,603.004,0000.44EUROPÉIA18,22%
PSSAT541PUTR$ 53,7127,10% ITM 142 d.u.4,21-0.474,2100002.947,004,150.06EUROPÉIA55,45%
PSSAC511CALLR$ 50,7123,33% ATM 36 d.u.1,640.51,64-11,828%1,791,102,472.824,0001.64AMERICANA46,27%
PSSAB541CALLR$ 53,7127,37% OTM 16 d.u.0,270.160,27-18,182%1,2502,502.770,0000.27AMERICANA13,99%
PSSAC486CALLR$ 48,2116,15% ATM 36 d.u.2,620.782,62-13,816%0002.620,001,351.27AMERICANA76,62%
PSSAC531CALLR$ 52,7125,10% OTM 36 d.u.1,020.341,02-8,929%0,330,6502.550,0001.02AMERICANA30,81%
PSSAB551CALLR$ 54,7129,59% OTM 16 d.u.0,210.120,21-4,545%0,030,0502.511,0000.21AMERICANA10,51%
PSSAB511CALLR$ 50,7125,78% ATM 16 d.u.0,960.420,96-8,571%0,230,4602.474,0000.96AMERICANA39,80%
PSSAB486CALLR$ 48,2122,81% ATM 16 d.u.2,200.742,20-12,00%0002.133,001,350.85AMERICANA72,42%
PSSAC471CALLR$ 46,7122,39% ITM 36 d.u.4,100.834,1000002.050,002,851.25AMERICANA80,98%
PSSAN521PUTR$ 51,7136,75% ATM 16 d.u.2,85-0.632,8516,803%0001.710,002,150.7EUROPÉIA66,12%
PSSAO446PUTR$ 44,2127,18% OTM 36 d.u.0,22-0.090,22-15,385%0,100,1901.672,0000.22EUROPÉIA10,72%
PSSAC484CALLR$ 47,9625,09% ATM 36 d.u.3,330.723,3300001.665,001,601.73EUROPÉIA68,95%
PSSAO506PUTR$ 50,2127,17% ATM 36 d.u.1,89-0.461,896,78%0001.621,000,651.24EUROPÉIA49,90%
PSSAN461PUTR$ 45,7131,24% OTM 16 d.u.0,24-0.120,2420,00%0,510,160,851.568,0000.24EUROPÉIA13,72%
PSSAC561CALLR$ 55,7123,21% OTM 36 d.u.0,300.140,30-25,00%0,100,2001.410,0000.3AMERICANA12,19%
PSSAB366CALLR$ 36,2143,79% ITM 16 d.u.13,65113,6500001.365,0013,350.3AMERICANA99,79%
PSSAB501CALLR$ 49,7125,29% ATM 16 d.u.1,390.551,3900,140,2901.259,0001.39AMERICANA52,00%
PSSAO484PUTR$ 47,9625,76% ATM 36 d.u.0,89-0.280,8900001.217,0000.89EUROPÉIA31,59%
PSSAB461CALLR$ 45,7123,03% ITM 16 d.u.4,300.944,301,896%000882,003,850.45AMERICANA93,41%
PSSAN471PUTR$ 46,7129,42% OTM 16 d.u.0,35-0.170,3500,440,200,67832,0000.35EUROPÉIA19,13%
PSSAN481PUTR$ 47,7128,63% ATM 16 d.u.0,55-0.250,55-12,698%1,380,252,50759,0000.55EUROPÉIA27,24%
PSSAN466PUTR$ 46,2129,26% OTM 16 d.u.0,26-0.140,26-13,333%0,080,150712,0000.26EUROPÉIA15,28%
PSSAN496PUTR$ 49,2128,22% ATM 16 d.u.1,05-0.41,05-4,545%2,200,404,00638,0001.05EUROPÉIA42,85%
PSSAB496CALLR$ 49,2126,05% ATM 16 d.u.1,700.611,708,28%0,030,050565,000,351.35AMERICANA57,96%
PSSAO521PUTR$ 51,7125,28% ATM 36 d.u.2,57-0.582,57-3,745%000514,002,150.42EUROPÉIA61,71%
PSSAO499PUTR$ 49,4626,42% ATM 36 d.u.1,49-0.41,49-0,667%000493,0001.49EUROPÉIA43,79%
PSSAN446PUTR$ 44,2134,18% OTM 16 d.u.0,14-0.070,1400,630,051,20403,0000.14EUROPÉIA8,39%
PSSAO459PUTR$ 45,4627,03% OTM 36 d.u.0,38-0.140,38-7,317%000380,0000.38EUROPÉIA16,46%
PSSAN511PUTR$ 50,7128,17% ATM 16 d.u.1,81-0.571,812,26%000362,001,150.66EUROPÉIA59,58%
PSSAB476CALLR$ 47,2135,41% ATM 16 d.u.3,420.753,4215,152%0,190,370342,002,351.07AMERICANA72,32%