Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 41,54

    1,18 arrow +2,924%

    • R$ 41,92

      Máxima

    • R$ 40,13

      Mínima

    • 4.119.500,00

      Volume

    • 19/03/25, 17:51:36

      Último Negócio

    • R$ 40,47

      Abertura

    • R$ 170,57

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,73%

      IV (1a)

    • 21,03%

      EWMA (1a)

    • 0,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAF330CALLR$ 31,2240,68% ITM 63 d.u.11,500.9511,5014,885%9,206,4012,0025.258,0010,321.18AMERICANA92,81%
PSSAE420CALLR$ 42,0024,58% ATM 39 d.u.1,790.561,7958,407%00020.381,0001.79AMERICANA51,83%
PSSAC408CALLR$ 40,8938,03% ATM 2 d.u.0,970.70,97288,00%00016.610,000,650.32EUROPÉIA68,40%
PSSAC413CALLR$ 41,3935,17% ATM 2 d.u.0,620.570,62313,333%00011.986,000,150.47EUROPÉIA55,28%
PSSAD433CALLR$ 43,3921,59% ATM 21 d.u.0,500.310,50127,273%0009.826,0000.5AMERICANA28,89%
PSSAD391CALLR$ 39,1417,66% ITM 21 d.u.2,900.922,9089,542%0,030,0603.938,002,400.5EUROPÉIA91,22%
PSSAD403CALLR$ 40,3919,83% ATM 21 d.u.1,930.761,9375,455%0,531,0503.638,001,150.78AMERICANA74,25%
PSSAD423CALLR$ 42,3922,58% ATM 21 d.u.0,900.460,90221,429%0,050,1003.594,0000.9AMERICANA42,97%
PSSAD408CALLR$ 40,8922,61% ATM 21 d.u.1,700.671,7068,317%0002.072,000,651.05AMERICANA64,62%
PSSAD428CALLR$ 42,8921,17% ATM 21 d.u.0,640.380,6400001.520,0000.64AMERICANA35,32%
PSSAD418CALLR$ 41,8922,58% ATM 21 d.u.1,130.531,1388,333%0,280,5501.479,0001.13AMERICANA50,20%
PSSAD438CALLR$ 43,8922,31% OTM 21 d.u.0,400.260,40150,00%0,2500,501.193,0000.4AMERICANA23,63%
PSSAP386PUTR$ 38,6426,33% OTM 21 d.u.0,21-0.130,21-27,586%0,3900,77986,0000.21EUROPÉIA14,54%
PSSAP403PUTR$ 40,3920,24% ATM 21 d.u.0,36-0.240,360000836,0000.36EUROPÉIA26,21%
PSSAP393PUTR$ 39,3922,36% OTM 21 d.u.0,22-0.150,22-70,27%000816,0000.22EUROPÉIA16,88%
PSSAB450CALLR$ 45,0019,06% OTM 234 d.u.3,880.623,887,778%2,1904,37776,0003.88AMERICANA55,16%
PSSAP418PUTR$ 41,8922,40% ATM 21 d.u.1,02-0.471,020000727,000,350.67EUROPÉIA49,78%
PSSAO406PUTR$ 40,6435,70% ATM 2 d.u.0,18-0.230,18-74,286%4,4508,90642,0000.18EUROPÉIA24,03%
PSSAP371PUTR$ 37,1429,43% OTM 21 d.u.0,11-0.070,110000550,0000.11EUROPÉIA8,03%
PSSAO413PUTR$ 41,3939,47% ATM 2 d.u.0,49-0.440,49-80,00%000490,0000.49EUROPÉIA45,44%
PSSAC406CALLR$ 40,6422,02% ATM 2 d.u.0,990.880,99191,176%000489,000,900.09AMERICANA87,69%
PSSAG430CALLR$ 43,008,53% ATM 83 d.u.0,990.580,99120,00%000396,0000.99AMERICANA55,75%
PSSAD413CALLR$ 41,3920,93% ATM 21 d.u.1,320.611,3269,231%000264,000,151.17AMERICANA58,28%
PSSAE405CALLR$ 40,5021,74% ATM 39 d.u.2,500.722,5047,059%000250,001,041.46AMERICANA68,75%
PSSAP413PUTR$ 41,3923,22% ATM 21 d.u.0,83-0.40,830000249,0000.83EUROPÉIA42,77%
PSSAO380PUTR$ 38,0021,02% OTM 254 d.u.0,60-0.130,60-44,954%0,6001,20240,0000.6EUROPÉIA17,42%
PSSAD398CALLR$ 39,8921,58% ATM 21 d.u.2,370.82,3761,224%0,070,140237,001,650.72AMERICANA78,62%
PSSAP398PUTR$ 39,8919,71% ATM 21 d.u.0,23-0.180,23-67,143%000187,0000.23EUROPÉIA19,09%
PSSAQ380PUTR$ 38,0024,39% OTM 39 d.u.0,24-0.120,24-78,761%5,80011,59132,0000.24EUROPÉIA13,79%
PSSAO381PUTR$ 38,1457,95% OTM 2 d.u.0,04-0.040,04-73,333%000120,0000.04EUROPÉIA4,96%
PSSAO408PUTR$ 40,8971,02% ATM 2 d.u.0,73-0.380,73-59,669%00073,0000.73EUROPÉIA40,75%
PSSAQ405PUTR$ 40,5022,58% ATM 39 d.u.0,70-0.290,70000070,0000.7EUROPÉIA32,01%
PSSAP408PUTR$ 40,8924,23% ATM 21 d.u.0,68-0.340,68-40,87%0,3500,7068,0000.68EUROPÉIA36,49%
PSSAR330PUTR$ 31,2233,01% OTM 63 d.u.0,06-0.020,06-57,143%0,090,040,1467,0000.06EUROPÉIA3,25%
PSSAX380PUTR$ 38,0022,27% OTM 193 d.u.0,65-0.140,65-44,915%0,250,50065,0000.65EUROPÉIA19,20%
PSSAP391PUTR$ 39,1423,46% OTM 21 d.u.0,21-0.140,21-44,737%00042,0000.21EUROPÉIA15,75%
PSSAO391PUTR$ 39,1453,01% OTM 2 d.u.0,09-0.10,09-52,632%00037,0000.09EUROPÉIA10,41%
PSSAQ365PUTR$ 36,5025,71% OTM 39 d.u.0,12-0.060,12-82,353%0,2500,5027,0000.12EUROPÉIA7,67%
PSSAO371PUTR$ 37,1468,50% OTM 2 d.u.0,03-0.030,03-50,00%00018,0000.03EUROPÉIA3,43%
PSSAO376PUTR$ 37,6475,22% OTM 2 d.u.0,08-0.060,08-20,00%00017,0000.08EUROPÉIA7,31%
PSSAO386PUTR$ 38,6455,48% OTM 2 d.u.0,06-0.070,06-50,00%0006,0000.06EUROPÉIA7,21%
PSSAO310PUTR$ 30,64151,87% OTM 2 d.u.0,02-0.010,020000000.02EUROPÉIA1,43%
PSSAO346PUTR$ 34,64112,04% OTM 2 d.u.0,05-0.030,050000000.05EUROPÉIA3,75%
PSSAO351PUTR$ 35,1495,93% OTM 2 d.u.0,03-0.020,030000000.03EUROPÉIA2,70%
PSSAO356PUTR$ 35,64100,64% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA4,69%
PSSAO365PUTR$ 36,1496,02% OTM 2 d.u.0,07-0.050,0700,2000,39000.07EUROPÉIA5,51%
PSSAO366PUTR$ 36,6479,24% OTM 2 d.u.0,04-0.030,040000000.04EUROPÉIA3,94%
PSSAO396PUTR$ 39,64134,49% ATM 2 d.u.1,12-0.321,120000001.12EUROPÉIA36,71%
PSSAP265PUTR$ 26,1488,02% OTM 21 d.u.0,10-0.020,100000000.1EUROPÉIA4,11%
PSSAP331PUTR$ 33,1441,51% OTM 21 d.u.0,04-0.020,0400,0200,04000.04EUROPÉIA2,77%