Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 54,00

    -0,35 arrow -0,644%

    • R$ 55,29

      Máxima

    • R$ 53,70

      Mínima

    • 1.298.000,00

      Volume

    • 31/07/26, 19:20:33

      Último Negócio

    • R$ 54,64

      Abertura

    • R$ 71,10

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 24,80%

      IV (1a)

    • 24,51%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAI456CALLR$ 45,2057,41% ITM 34 d.u.10,570.8510,57000052.850,008,801.77EUROPÉIA79,42%
PSSAH469CALLR$ 45,2085,34% ITM 15 d.u.10,190.8410,1919,461%00050.923,008,801.39EUROPÉIA78,45%
PSSAT548PUTR$ 54,4527,30% ATM 15 d.u.1,45-0.491,4501,7503,5030.660,000,451EUROPÉIA51,66%
PSSAH583CALLR$ 57,9532,05% OTM 15 d.u.0,520.220,5244,444%0,440,140,736.241,0000.52AMERICANA19,96%
PSSAI549CALLR$ 54,9530,82% ATM 34 d.u.2,440.522,4417,308%0,450,8903.816,0002.44EUROPÉIA47,78%
PSSAT553PUTR$ 54,9515,92% ATM 15 d.u.1,13-0.591,13-30,675%0,300,6003.354,000,950.18EUROPÉIA60,61%
PSSAH508CALLR$ 50,4553,04% ITM 15 d.u.5,100.745,1036,364%0002.550,003,551.55EUROPÉIA69,87%
PSSAI539CALLR$ 53,9525,61% ATM 34 d.u.2,540.62,5400,501,0002.540,000,052.49EUROPÉIA55,93%
PSSAU513PUTR$ 50,9522,52% OTM 34 d.u.0,42-0.170,42-38,235%0,030,0502.520,0000.42EUROPÉIA19,12%
PSSAH533CALLR$ 52,9530,79% ATM 15 d.u.2,430.662,4300002.430,001,051.38AMERICANA62,81%
PSSAT518PUTR$ 51,4522,82% ATM 15 d.u.0,24-0.150,24-57,895%0,290,240,342.404,0000.24EUROPÉIA16,36%
PSSAI518CALLR$ 51,4535,81% ATM 34 d.u.4,800.714,80-7,514%0002.400,002,552.25AMERICANA66,83%
PSSAU544PUTR$ 54,4524,11% ATM 34 d.u.1,66-0.441,6600,300,6001.660,000,451.21EUROPÉIA47,60%
PSSAU523PUTR$ 51,9520,14% ATM 34 d.u.0,50-0.210,50-25,373%0,520,240,801.063,0000.5EUROPÉIA23,47%
PSSAI584CALLR$ 58,4527,02% OTM 34 d.u.0,900.280,9032,353%0,5001,00744,0000.9AMERICANA25,12%
PSSAH573CALLR$ 56,9527,74% OTM 15 d.u.0,560.260,5600,130,250666,0000.56AMERICANA24,02%
PSSAT533PUTR$ 52,9521,41% ATM 15 d.u.0,53-0.290,53-35,366%0,250,500658,0000.53EUROPÉIA30,93%
PSSAH593CALLR$ 58,9527,31% OTM 15 d.u.0,210.120,2100,220,100,33630,0000.21AMERICANA10,87%
PSSAH581CALLR$ 55,9529,14% ATM 15 d.u.0,910.360,9100,200,400496,0000.91AMERICANA33,52%
PSSAI544CALLR$ 54,4523,89% ATM 34 d.u.2,140.562,140000474,0002.14AMERICANA52,45%
PSSAU559PUTR$ 55,9522,80% ATM 34 d.u.2,35-0.572,350000465,001,950.4EUROPÉIA60,10%
PSSAI574CALLR$ 57,4525,30% OTM 34 d.u.1,050.331,050000436,0001.05AMERICANA30,01%
PSSAI523CALLR$ 51,9533,54% ATM 34 d.u.4,320.74,32-5,47%000432,002,052.27EUROPÉIA65,36%
PSSAH513CALLR$ 50,9541,18% ITM 15 d.u.4,250.764,25-15,675%000425,003,051.2AMERICANA72,76%
PSSAI559CALLR$ 55,9528,89% ATM 34 d.u.1,850.451,8522,517%000380,0001.85EUROPÉIA41,21%
PSSAT524PUTR$ 52,4528,61% ATM 15 d.u.0,70-0.290,7000,900,011,79350,0000.7EUROPÉIA31,09%
PSSAU533PUTR$ 52,9519,81% ATM 34 d.u.0,75-0.290,75-36,975%0,5501,10242,0000.75EUROPÉIA31,76%
PSSAH538CALLR$ 53,4532,17% ATM 15 d.u.2,200.612,200000220,000,551.65EUROPÉIA57,53%
PSSAI624CALLR$ 62,4526,28% OTM 34 d.u.0,240.10,24-22,581%000216,0000.24AMERICANA8,49%
PSSAU441PUTR$ 43,7034,12% OTM 34 d.u.0,08-0.030,080000200,0000.08EUROPÉIA3,87%
PSSAI614CALLR$ 61,4525,39% OTM 34 d.u.0,300.120,300000180,0000.3AMERICANA10,67%
PSSAU518PUTR$ 51,4521,01% ATM 34 d.u.0,44-0.190,44-4,348%0,130,250176,0000.44EUROPÉIA20,74%
PSSAH553CALLR$ 54,9537,92% ATM 15 d.u.1,750.481,7556,25%1,350,192,50175,0001.75AMERICANA43,99%
PSSAT541PUTR$ 51,9522,20% ATM 15 d.u.0,31-0.190,31-39,216%0,050,100155,0000.31EUROPÉIA20,32%
PSSAH548CALLR$ 54,4529,02% ATM 15 d.u.1,510.511,510000151,0001.51EUROPÉIA48,27%
PSSAT538PUTR$ 53,4521,83% ATM 15 d.u.0,72-0.360,72-40,00%0,6801,35144,0000.72EUROPÉIA37,79%
PSSAH558CALLR$ 55,4535,78% ATM 15 d.u.1,430.431,4327,679%0,9001,80143,0001.43EUROPÉIA39,80%
PSSAU528PUTR$ 52,4521,15% ATM 34 d.u.0,69-0.260,69-17,857%0,3500,70138,0000.69EUROPÉIA28,71%
PSSAI594CALLR$ 59,4525,68% OTM 34 d.u.0,600.220,6000,4700,94120,0000.6AMERICANA18,93%
PSSAI569CALLR$ 56,9524,82% OTM 34 d.u.1,170.361,170000117,0001.17EUROPÉIA33,12%
PSSAU503PUTR$ 49,9524,20% OTM 34 d.u.0,33-0.130,33000066,0000.33EUROPÉIA15,15%
PSSAT513PUTR$ 50,9523,26% OTM 15 d.u.0,18-0.120,18-10,00%0,160,060,2559,0000.18EUROPÉIA12,87%
PSSAH621CALLR$ 59,9530,00% OTM 15 d.u.0,180.10,1800,010,01054,0000.18AMERICANA8,71%
PSSAV461PUTR$ 45,7029,05% OTM 53 d.u.0,21-0.060,21000046,0000.21EUROPÉIA8,20%
PSSAT511PUTR$ 48,9528,57% OTM 15 d.u.0,10-0.060,10-33,333%0,0800,1530,0000.1EUROPÉIA6,88%
PSSAT503PUTR$ 49,9525,30% OTM 15 d.u.0,12-0.080,12-25,00%0,470,150,7824,0000.12EUROPÉIA8,73%
PSSAH613CALLR$ 60,9532,22% OTM 15 d.u.0,150.080,1500,120,050,1815,0000.15AMERICANA6,93%
PSSAT498PUTR$ 49,4528,61% OTM 15 d.u.0,14-0.080,14000014,0000.14EUROPÉIA9,06%
PSSAT461PUTR$ 45,7037,64% OTM 15 d.u.0,05-0.030,05-50,00%00010,0000.05EUROPÉIA3,18%
PSSAT481PUTR$ 47,7034,00% OTM 15 d.u.0,10-0.050,10000010,0000.1EUROPÉIA6,09%