Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 52,38

    0,49 arrow +0,944%

    • R$ 52,64

      Máxima

    • R$ 51,95

      Mínima

    • 2.070.300,00

      Volume

    • 01/08/25, 18:29:06

      Último Negócio

    • R$ 52,45

      Abertura

    • R$ 108,17

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 20,96%

      IV (1a)

    • 21,85%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PSSAI530CALLR$ 52,6221,28% ATM 35 d.u.2,020.582,0225,466%0006.270,0002.02AMERICANA55,19%
PSSAT530PUTR$ 52,6226,80% ATM 10 d.u.1,10-0.481,10-34,524%1,5503,103.300,000,240.86EUROPÉIA50,63%
PSSAI540CALLR$ 53,6221,22% ATM 35 d.u.1,520.491,5216,923%0002.129,0001.52AMERICANA45,74%
PSSAH520CALLR$ 51,6226,48% ATM 10 d.u.1,680.661,6846,087%1,830,952,701.332,000,760.92AMERICANA63,63%
PSSAI550CALLR$ 54,6221,54% ATM 35 d.u.1,140.41,1414,00%0,8101,621.176,0001.14AMERICANA36,81%
PSSAJ531CALLR$ 53,124,54% ATM 55 d.u.0,910.750,9100001.092,0000.91AMERICANA74,72%
PSSAI520CALLR$ 51,6219,59% ATM 35 d.u.2,490.692,49-0,40%0001.024,000,761.73AMERICANA65,95%
PSSAH510CALLR$ 50,6221,35% ATM 10 d.u.2,230.832,2332,738%000900,001,760.47AMERICANA81,69%
PSSAT520PUTR$ 51,6228,18% ATM 10 d.u.0,72-0.350,72-32,075%000617,0000.72EUROPÉIA37,29%
PSSAT580PUTR$ 57,6238,91% ITM 10 d.u.5,20-0.875,20100,00%000520,005,240EUROPÉIA88,54%
PSSAT550PUTR$ 54,6228,44% ATM 10 d.u.2,43-0.732,43-25,231%000486,002,240.19EUROPÉIA75,06%
PSSAT510PUTR$ 50,6227,19% ATM 10 d.u.0,38-0.230,38-44,928%0,420,050,79408,0000.38EUROPÉIA24,22%
PSSAU540PUTR$ 53,6223,40% ATM 35 d.u.1,97-0.511,97-28,102%000394,001,240.73EUROPÉIA54,18%
PSSAU530PUTR$ 52,6222,61% ATM 35 d.u.1,42-0.421,42-25,263%000284,000,241.18EUROPÉIA45,31%
PSSAH550CALLR$ 54,6221,91% ATM 10 d.u.0,260.210,2618,182%000132,0000.26AMERICANA19,40%
PSSAH540CALLR$ 53,6225,31% ATM 10 d.u.0,650.370,6551,163%0,050,100130,0000.65AMERICANA34,94%
PSSAU487PUTR$ 48,3722,45% OTM 35 d.u.0,25-0.110,250000126,0000.25EUROPÉIA13,01%
PSSAU520PUTR$ 51,6222,35% ATM 35 d.u.1,00-0.331,00-42,857%0,501,000100,0001EUROPÉIA36,29%
PSSAJ571CALLR$ 57,1220,87% OTM 55 d.u.0,890.290,89000089,0000.89AMERICANA25,91%
PSSAT500PUTR$ 49,6235,02% OTM 10 d.u.0,39-0.190,39-22,00%0,070,13078,0000.39EUROPÉIA20,75%
PSSAI580CALLR$ 57,6221,53% OTM 35 d.u.0,390.180,3962,50%0,070,13078,0000.39AMERICANA15,78%
PSSAH570CALLR$ 56,6226,46% OTM 10 d.u.0,110.090,1122,222%0,030,06022,0000.11AMERICANA8,00%
PSSAH560CALLR$ 55,6222,06% OTM 10 d.u.0,120.110,1200,3200,6312,0000.12AMERICANA10,19%
PSSAT380PUTR$ 36,62127,59% OTM 10 d.u.0,38-0.060,380000000.38EUROPÉIA9,66%
PSSAH455CALLR$ 45,1286,66% ITM 10 d.u.8,340.848,34000007,261.08AMERICANA79,04%
PSSAT455PUTR$ 45,1240,22% OTM 10 d.u.0,04-0.020,040000000.04EUROPÉIA2,96%
PSSAT470PUTR$ 46,6240,94% OTM 10 d.u.0,12-0.060,120000000.12EUROPÉIA7,34%
PSSAT480PUTR$ 47,6240,20% OTM 10 d.u.0,20-0.10,200000000.2EUROPÉIA11,24%
PSSAH485CALLR$ 48,1229,67% ITM 10 d.u.4,590.944,59000004,260.33AMERICANA93,23%
PSSAT485PUTR$ 48,1238,13% OTM 10 d.u.0,22-0.110,220000000.22EUROPÉIA12,57%
PSSAT490PUTR$ 48,6238,56% OTM 10 d.u.0,30-0.140,3000,180,050,31000.3EUROPÉIA15,90%
PSSAH495CALLR$ 49,1280,52% ITM 10 d.u.5,290.75,29000003,262.03AMERICANA63,78%
PSSAT495PUTR$ 49,1234,74% OTM 10 d.u.0,29-0.150,290000000.29EUROPÉIA16,64%
PSSAH530CALLR$ 52,6217,17% ATM 10 d.u.0,730.510,7300,150,300000.73AMERICANA50,00%
PSSAT540PUTR$ 53,6247,17% ATM 10 d.u.2,50-0.562,50000001,241.26EUROPÉIA59,53%
PSSAT560PUTR$ 55,6258,47% ITM 10 d.u.4,25-0.664,2500,140,27003,241.01EUROPÉIA70,17%
PSSAT570PUTR$ 56,6264,73% ITM 10 d.u.5,20-0.695,20000004,240.96EUROPÉIA73,50%
PSSAH580CALLR$ 57,6230,43% OTM 10 d.u.0,100.070,1000,0500,10000.1AMERICANA6,45%
PSSAH590CALLR$ 58,6243,62% OTM 10 d.u.0,250.120,250000000.25AMERICANA10,04%
PSSAH600CALLR$ 59,6238,11% OTM 10 d.u.0,090.050,090000000.09AMERICANA4,69%
PSSAU380PUTR$ 36,6253,60% OTM 35 d.u.0,10-0.020,100000000.1EUROPÉIA3,74%
PSSAI406CALLR$ 40,62112,29% ITM 35 d.u.15,420.8115,420000011,763.66AMERICANA67,06%
PSSAI411CALLR$ 41,1251,44% ITM 35 d.u.12,350.9312,350000011,261.09AMERICANA89,63%
PSSAI416CALLR$ 41,6263,68% ITM 35 d.u.12,340.8812,340000010,761.58AMERICANA82,29%
PSSAI421CALLR$ 42,1244,43% ITM 35 d.u.11,280.9311,280000010,261.02AMERICANA91,03%
PSSAI482CALLR$ 47,8772,61% ITM 35 d.u.8,450.78,4502,234,45004,513.94EUROPÉIA60,42%
PSSAU482PUTR$ 47,8725,50% OTM 35 d.u.0,30-0.120,3000,010,010000.3EUROPÉIA13,78%
PSSAU485PUTR$ 48,1227,47% OTM 35 d.u.0,42-0.150,420000000.42EUROPÉIA17,01%
PSSAU495PUTR$ 49,1229,04% OTM 35 d.u.0,70-0.210,7000,100,200000.7EUROPÉIA23,99%
PSSAU500PUTR$ 49,6225,52% OTM 35 d.u.0,62-0.210,6200,130,250000.62EUROPÉIA23,84%