Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 53,91

    0,22 arrow +0,41%

    • R$ 53,92

      Máxima

    • R$ 53,15

      Mínima

    • 1.237.500,00

      Volume

    • 17/06/25, 17:50:43

      Último Negócio

    • R$ 53,63

      Abertura

    • R$ 66,17

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 21,44%

      IV (1a)

    • 23,13%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAG520CALLR$ 52,0313,21% ATM 21 d.u.2,550.892,55-12,069%00028.724,001,880.67AMERICANA88,41%
PSSAH520CALLR$ 52,0319,07% ATM 41 d.u.3,510.783,512,632%0,851,70014.371,001,881.63AMERICANA75,74%
PSSAI560CALLR$ 56,0319,13% ATM 66 d.u.1,990.51,9900001.990,0001.99AMERICANA46,21%
PSSAS482PUTR$ 48,2828,49% OTM 21 d.u.0,13-0.070,13-35,00%0,060,110117,0000.13EUROPÉIA7,61%
PSSAR500PUTR$ 50,0073,18% OTM 1 d.u.0,05-0.050,05-37,50%000105,0000.05EUROPÉIA5,24%
PSSAS497PUTR$ 49,7831,13% OTM 21 d.u.0,38-0.150,38-9,524%00068,0000.38EUROPÉIA16,79%
PSSAT495PUTR$ 49,5324,36% OTM 41 d.u.0,36-0.130,3650,00%00067,0000.36EUROPÉIA15,19%
PSSAR422PUTR$ 42,25170,26% OTM 1 d.u.0,02-0.010,02-95,745%00060,0000.02EUROPÉIA1,31%
PSSAF545CALLR$ 54,5023,07% ATM 1 d.u.0,110.240,11-57,692%0,370,030,7011,0000.11AMERICANA23,55%
PSSAR330PUTR$ 30,25343,30% OTM 1 d.u.0,0100,0100,0100,01000.01EUROPÉIA0,51%
PSSAR387PUTR$ 38,75235,06% OTM 1 d.u.0,03-0.010,030000000.03EUROPÉIA1,54%
PSSAR392PUTR$ 39,25257,31% OTM 1 d.u.0,07-0.020,070000000.07EUROPÉIA3,00%
PSSAR402PUTR$ 40,25200,01% OTM 1 d.u.0,02-0.010,020000000.02EUROPÉIA1,19%
PSSAR407PUTR$ 40,75394,25% OTM 1 d.u.0,75-0.110,750000000.75EUROPÉIA15,75%
PSSAR412PUTR$ 41,25203,60% OTM 1 d.u.0,04-0.020,0400,1000,20000.04EUROPÉIA2,13%
PSSAR417PUTR$ 41,75208,35% OTM 1 d.u.0,06-0.020,060000000.06EUROPÉIA2,97%
PSSAR427PUTR$ 42,75217,14% OTM 1 d.u.0,12-0.040,1200,0100,01000.12EUROPÉIA5,14%
PSSAR432PUTR$ 43,25142,81% OTM 1 d.u.0,01-0.010,0100,500,010,99000.01EUROPÉIA0,80%
PSSAR437PUTR$ 43,75175,37% OTM 1 d.u.0,06-0.030,0600,0500,09000.06EUROPÉIA3,29%
PSSAR452PUTR$ 45,25159,30% OTM 1 d.u.0,08-0.040,0800,0100,01000.08EUROPÉIA4,46%
PSSAR462PUTR$ 46,25126,15% OTM 1 d.u.0,04-0.020,0400,0200,04000.04EUROPÉIA2,90%
PSSAR472PUTR$ 47,25129,33% OTM 1 d.u.0,09-0.050,090000000.09EUROPÉIA5,66%
PSSAR480PUTR$ 48,00113,96% OTM 1 d.u.0,08-0.050,0800,050,010,08000.08EUROPÉIA5,60%
PSSAR492PUTR$ 49,2593,40% OTM 1 d.u.0,08-0.060,0801,2502,50000.08EUROPÉIA6,48%
PSSAR505PUTR$ 50,5087,04% OTM 1 d.u.0,16-0.110,160000000.16EUROPÉIA12,02%
PSSAR545PUTR$ 54,50101,42% ATM 1 d.u.1,68-0.551,6800,050,10000,591.09EUROPÉIA57,70%
PSSAS377PUTR$ 36,7893,28% OTM 21 d.u.0,38-0.060,3800,6901,37000.38EUROPÉIA9,25%
PSSAS415PUTR$ 41,5349,05% OTM 21 d.u.0,07-0.020,0700,1200,24000.07EUROPÉIA3,23%
PSSAS430PUTR$ 42,0346,02% OTM 21 d.u.0,06-0.020,060000000.06EUROPÉIA2,94%
PSSAS43PUTR$ 43,0341,18% OTM 21 d.u.0,05-0.020,050000000.05EUROPÉIA2,69%
PSSAS435PUTR$ 43,5387,78% OTM 21 d.u.1,25-0.161,2500,0700,13001.25EUROPÉIA22,36%
PSSAS440PUTR$ 44,0340,88% OTM 21 d.u.0,08-0.030,080000000.08EUROPÉIA4,02%
PSSAS452PUTR$ 45,2846,40% OTM 21 d.u.0,25-0.070,2500,2000,40000.25EUROPÉIA9,40%
PSSAS462PUTR$ 46,2842,56% OTM 21 d.u.0,26-0.080,2600,6001,20000.26EUROPÉIA10,22%
PSSAS472PUTR$ 47,2832,31% OTM 21 d.u.0,13-0.060,1300,1400,29000.13EUROPÉIA6,99%
PSSAS492PUTR$ 49,2828,66% OTM 21 d.u.0,23-0.10,2300,3800,75000.23EUROPÉIA12,00%
PSSAT380PUTR$ 37,0367,25% OTM 41 d.u.0,38-0.050,380000000.38EUROPÉIA9,23%
PSSAT470PUTR$ 47,0327,40% OTM 41 d.u.0,19-0.070,190000000.19EUROPÉIA8,51%
PSSAT480PUTR$ 48,0334,44% OTM 41 d.u.0,60-0.150,600000000.6EUROPÉIA18,03%
PSSAT500PUTR$ 50,0326,05% OTM 41 d.u.0,53-0.170,530000000.53EUROPÉIA19,50%
PSSAT510PUTR$ 51,0324,50% OTM 41 d.u.0,65-0.210,650000000.65EUROPÉIA23,57%
PSSAT520PUTR$ 52,0324,90% ATM 41 d.u.0,94-0.270,9401,360,502,21000.94EUROPÉIA30,37%
PSSAU380PUTR$ 37,0341,84% OTM 66 d.u.0,10-0.020,100000000.1EUROPÉIA3,54%
PSSAI570CALLR$ 57,0321,27% OTM 66 d.u.1,810.441,8101,0002,00001.81AMERICANA39,80%
PSSAV380PUTR$ 37,0338,06% OTM 86 d.u.0,11-0.020,110000000.11EUROPÉIA3,77%
PSSAW380PUTR$ 37,0334,39% OTM 111 d.u.0,11-0.020,110000000.11EUROPÉIA3,73%
PSSAX380PUTR$ 37,0336,00% OTM 131 d.u.0,20-0.030,200000000.2EUROPÉIA5,73%
PSSAM380PUTR$ 37,0329,44% OTM 147 d.u.0,08-0.020,080000000.08EUROPÉIA2,90%
PSSAO380PUTR$ 37,0327,90% OTM 192 d.u.0,10-0.020,100000000.1EUROPÉIA3,38%
PSSAQ400PUTR$ 39,0322,64% OTM 229 d.u.0,07-0.020,070000000.07EUROPÉIA2,64%