PSSA3 - PORTO SEGUROON: Opções e cotação

INÍCIO /PSSA3

PSSA3 PORTO SEGUROON

0,98 +1,979%
- R$ 50,59
  Máxima
- R$ 49,17
  Mínima
- 1.180.700,00
  Volume
- 12/06/26, 18:36:17
  Último Negócio
- R$ 49,39
  Abertura
- R$ 59,27
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
23,67%
IV (1a)

24,59%
EWMA (1a)
-0,04
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 111 dias

18/12/2026 - 132 dias

15/01/2027 - 148 dias

19/02/2027 - 173 dias

21/05/2027 - 236 dias

18/06/2027 - 255 dias

19/05/2028 - 486 dias

16/06/2028 - 505 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
PSSAH38	R$ 16,67	R$ 17,00	1	20,448	5,00	10,00	0	34,37	0	0	0	-0.03	0,13	R$ 0,13	PSSAT38
PSSAH351	R$ 14,52	R$ 16,26	1	0	0	0	0	35,12	0	0	0	0	0	0	PSSAT351
PSSAH413	0	R$ 10,17	1	0	0	0	0	41,37	0	0	0	0	0	0	PSSAT413
PSSAH418	R$ 9,24	R$ 9,69	1	0	0	0	0	41,87	0	0	0	0	0	0	PSSAT418
PSSAH423	0	R$ 9,20	1	0	0	0	0	42,37	0	0	0	0	0	0	PSSAT423
PSSAH428	0	R$ 8,71	1	0	0	0	0	42,87	0	0	0	0	0	0	PSSAT428
PSSAH433	0	R$ 8,22	1	0	0	0	0	43,37	0	0	0	0	0	0	PSSAT433
PSSAH438	0	R$ 7,74	1	0	0	0	0	43,87	0	0	0	0	0	0	PSSAT438
PSSAH443	0	R$ 7,25	1	0	0	0	0	44,37	0	0	0	0	0	0	PSSAT443
PSSAH448	0	R$ 6,76	1	0	0	0	0	44,87	0	0	0	-0.08	0,20	R$ 0,20	PSSAT448
PSSAH453	0	R$ 6,28	1	0	0	0	0	45,37	0	0	0	0	0	0	PSSAT453
PSSAH469	R$ 4,94	R$ 6,03	1	0	0	0	0	45,62	7,59	0	3,80	-0.16	0,60	R$ 0,60	PSSAT469
PSSAH458	0	R$ 5,79	1	0	0	0	0	45,87	0	0	0	0	0	0	PSSAT458
PSSAH461	0	R$ 5,54	1	0	0	0	0	46,12	0	0	0	0	0	0	PSSAT461
PSSAH463	0	R$ 5,30	1	0	0	0	0	46,37	0	0	0	0	0	0	PSSAT463
PSSAH466	0	R$ 5,06	1	0	0	0	0	46,62	0	0	0	0	0	0	PSSAT466
PSSAH468	0	R$ 4,81	1	0	0	0	0	46,87	0	0	0	-0.22	0,95	R$ 0,95	PSSAT468
PSSAH471	0	R$ 4,57	1	0	0	0	0	47,12	0	0	0	0	0	0	PSSAT471
PSSAH473	0	R$ 4,33	1	0	0	0	0	47,37	1,11	0	0,56	-0.25	1,17	R$ 1,17	PSSAT473
PSSAH476	0	R$ 4,08	1	0	0	0	0	47,62	0	0	0	0	0	0	PSSAT476
PSSAH478	0	R$ 3,84	1	0	0	0	0	47,87	0	0	0	0	0	0	PSSAT478
PSSAH481	0	R$ 3,60	1	0	0	0	0	48,12	0	0	0	0	0	0	PSSAT481
PSSAH483	0	R$ 3,35	1	0	0	0	0	48,37	0	0	0	-0.29	1,40	R$ 1,40	PSSAT483
PSSAH486	R$ 2,42	R$ 3,11	1	0	0	0	0	48,62	0	0	0	0	0	0	PSSAT486
PSSAH488	0	R$ 2,86	1	0	0	0	0	48,87	0	0	0	0	0	0	PSSAT488
PSSAH491	R$ 2,67	R$ 2,67	0.94	0	0	0	0	49,12	0	0	0	0	0	0	PSSAT491
PSSAH511	R$ 1,71	R$ 2,38	1	0	2,05	0	4,10	49,37	0	0,92	0,46	-0.34	1,70	R$ 1,70	PSSAT511
PSSAH498	0	R$ 1,89	1	0	0	0	0	49,87	0	0	0	0	0	0	PSSAT498
PSSAH503	R$ 1,94	R$ 1,94	0.7	0	0	0	0	50,37	0	0	0	0	0	0	PSSAT503
PSSAH513	R$ 2,05	R$ 2,05	0.56	192,857	0,35	0,70	0	51,37	0	0	0	0	0	0	PSSAT513
PSSAH541	R$ 0,70	R$ 0,70	0.42	0	0	0	0	52,37	0	0	0	-0.49	3,96	R$ 3,96	PSSAT541
PSSAH533	0	0	0	0	0	0	0	53,37	0	0	0	-1	1,521	0	PSSAT533
PSSAH538	R$ 0,49	R$ 0,49	0.27	0	0	0	0	53,87	0	0	0	-1	2,008	0	PSSAT538
PSSAH543	R$ 0,99	R$ 0,99	0.33	32,00	0	0	0	54,37	0	0	0	-1	2,496	0	PSSAT543
PSSAH548	R$ 0,44	R$ 0,44	0.22	0	0	0	0	54,87	0	0	0	-1	2,983	0	PSSAT548
PSSAH553	0	0	0	0	0	0	0	55,37	0	0	0	-1	3,47	0	PSSAT553
PSSAH558	0	0	0	0	0	0	0	55,87	0	0	0	-1	3,957	0	PSSAT558
PSSAH581	R$ 0,36	R$ 0,36	0.17	0	0	0	0	56,37	0	0	0	-1	4,445	R$ 2,73	PSSAT581
PSSAH573	0	0	0	0	0	0	0	57,37	0	0	0	-1	5,419	0	PSSAT573
PSSAH583	0	0	0	0	0	0	0	58,37	0	0	0	-1	6,394	0	PSSAT583
PSSAH593	0	0	0	0	0	0	0	59,37	0	0	0	-1	7,368	0	PSSAT593
PSSAH621	R$ 0,24	R$ 0,24	0.09	0	0	0	0	60,37	0	0	0	-0.77	9,52	R$ 9,52	PSSAT621
PSSAH613	0	0	0	0	0	0	0	61,37	0	0	0	-0.93	9,50	R$ 9,50	PSSAT613

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 326,26 4.574%
AAPL34	R$ 73,40 -2.368%
ABCB4	R$ 24,87 1.015%
ABEV3	R$ 16,61 -0.18%
AERI3	R$ 2,30 -1.709%
AGRO3	R$ 18,81 -0.159%
ALOS3	R$ 27,07 -0.478%
ALPA4	R$ 13,21 -0.377%
ALUP11	R$ 32,27 -1.012%
AMAR3	R$ 0,67 4.688%
AMBP3	R$ 0,19 5.556%
AMZO34	R$ 60,76 -1.187%
ANIM3	R$ 3,06 -2.236%
ARML3	R$ 3,23 0%
ASAI3	R$ 8,09 -1.82%
ASML34	R$ 171,62 -2.294%
AUAU3	R$ 3,28 2.181%
AUAU99	R$ 3,92 0%
AURA33	R$ 103,25 7.619%
AURE3	R$ 11,79 0.34%
AXIA3	R$ 51,95 -0.612%
AXIA7	R$ 50,36 -1.003%
AXIA98	R$ 65,64 0%
AXIA98	R$ 65,64 0%
AXIA99	R$ 72,16 0%
AXIA99	R$ 72,16 0%
AZZA3	R$ 17,23 -1.599%
B3SA3	R$ 15,21 -1.49%
BABA34	R$ 20,38 -0.245%
BACW39	R$ 79,25 0.139%
BBAS3	R$ 19,47 0.309%
BBDC3	R$ 15,51 0.584%
BBDC4	R$ 17,80 0.679%
BBSE3	R$ 37,87 0.185%
BEEF3	R$ 3,78 0%
BEEM39	R$ 59,00 2.609%
BERK34	R$ 123,80 0.414%
BHIA3	R$ 1,26 -1.562%
BIAU39	R$ 100,08 -0.17%
BLAU3	R$ 9,92 -0.402%
BMGB4	R$ 5,06 -0.978%
BMOB3	R$ 24,75 1.684%
BOVA11	R$ 168,00 -0.415%
BOVB11	R$ 175,24 -0.211%
BOVV11	R$ 176,48 -0.322%
BOVX11	R$ 17,57 -0.17%
BPAC11	R$ 50,44 -0.079%
BRAP4	R$ 22,46 1.998%
BRAV3	R$ 20,97 -0.38%
BRAX11	R$ 143,50 -0.229%
BRKM5	R$ 9,02 -7.487%
BRSR6	R$ 14,95 -0.466%
BSLV39	R$ 103,07 -0.885%
CAML3	R$ 5,19 2.569%
CASH3	R$ 3,93 -1.995%
CBAV3	R$ 10,68 -0.094%
CEAB3	R$ 10,88 -3.03%
CHVX34	R$ 94,91 0.095%
CMIG3	R$ 15,93 0.568%
CMIG4	R$ 10,76 -0.463%
CMIN3	R$ 4,29 -1.152%
COCA34	R$ 69,58 -2.041%
COGN3	R$ 2,36 -3.673%
CPFE3	R$ 44,42 0.113%
CPLE3	R$ 14,65 1.034%
CPLE99	R$ 15,27 0%
CPLE99	R$ 15,27 0%
CSAN3	R$ 3,32 -1.484%
CSMG3	R$ 57,20 -2.222%
CSNA3	R$ 6,05 0.666%
CURY3	R$ 32,10 0.69%
CVCB3	R$ 1,39 5.303%
CXSE3	R$ 18,65 0.054%
CYRE3	R$ 21,34 1.137%
CYRE99	R$ 24,74 0%
DASA3	R$ 2,82 0.356%
DIRR3	R$ 13,40 -1.107%
DXCO3	R$ 4,75 2.151%
E1MR34	R$ 710,54 0%
ECOR3	R$ 7,26 -1.626%
EGIE3	R$ 35,23 1.998%
EMBJ3	R$ 72,85 2.317%
ENEV3	R$ 24,54 0.574%
ENGI11	R$ 47,40 0.68%
ENJU3	R$ 0,95 -4.04%
EQTL3	R$ 38,65 -0.617%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 5,63 -2.087%
EXXO34	R$ 93,27 -0.096%
EZTC3	R$ 13,13 1.234%
FESA4	R$ 6,22 0.161%
FLRY3	R$ 15,18 0.132%
GFSA3	R$ 1,03 -1.905%
GGBR4	R$ 23,89 0.294%
GGPS3	R$ 11,65 -2.101%
GMAT3	R$ 3,96 -3.883%
GMCO34	R$ 103,00 0.156%
GOAU4	R$ 10,57 1.342%
GOGL34	R$ 152,50 0.296%
GOLD11	R$ 22,15 -0.539%
GRND3	R$ 3,97 -0.501%
GSGI34	R$ 179,40 1.747%
HAPV3	R$ 11,40 -1.639%
HASH11	R$ 41,23 -1.293%
HBOR3	R$ 2,29 0.439%
HBSA3	R$ 3,43 -1.153%
HYPE3	R$ 21,35 0.423%
IFCM3	R$ 0,58 1.754%
IGTI11	R$ 24,55 -1.603%
INBR32	R$ 29,11 -0.376%
INTB3	R$ 13,02 -0.838%
IRBR3	R$ 52,04 0.058%
ISAE4	R$ 27,24 -0.62%
ITLC34	R$ 106,87 6.87%
ITSA4	R$ 12,91 -0.155%
ITUB3	R$ 42,07 -1.175%
ITUB4	R$ 40,62 0.296%
IVVB11	R$ 424,10 -0.153%
JALL3	R$ 2,38 1.277%
JBSS32	R$ 63,03 1.661%
JHSF3	R$ 10,92 -0.091%
JNJB34	R$ 81,29 0.408%
JPMC34	R$ 162,60 1.765%
KEPL3	R$ 6,64 2.311%
KLBN11	R$ 16,87 0.536%
LAVV3	R$ 11,10 -1.158%
LEVE3	R$ 33,08 1.317%
LILY34	R$ 190,85 -3.606%
LJQQ3	R$ 1,28 -3.759%
LOGG3	R$ 27,18 1.267%
LOGN3	R$ 28,14 -0.741%
LREN3	R$ 15,30 -0.585%
LWSA3	R$ 3,79 0%
M1TA34	R$ 102,38 -1.345%
MATD3	R$ 4,86 -1.018%
MBRF3	R$ 16,00 0%
MCDC34	R$ 74,99 3.136%
MDIA3	R$ 18,61 -1.273%
MDNE3	R$ 27,36 -0.255%
MEAL3	R$ 0,96 0%
MELI34	R$ 66,74 -2.584%
MGLU3	R$ 5,22 -2.064%
MILS3	R$ 15,20 -0.977%
MLAS3	R$ 1,63 0.617%
MOTV3	R$ 13,91 -1.348%
MOVI3	R$ 9,65 -0.515%
MRVE3	R$ 5,17 -0.768%
MSFT34	R$ 82,00 -1.205%
MTRE3	R$ 3,38 -0.588%
MULT3	R$ 28,36 -0.491%
MYPK3	R$ 9,15 4.214%
N1VO34	R$ 28,04 0.286%
NASD11	R$ 20,90 -0.191%
NATU3	R$ 8,53 0.235%
NFLX34	R$ 8,17 -1.209%
NVDC34	R$ 21,56 -0.782%
ONCO3	R$ 1,24 -2.362%
ORVR3	R$ 76,51 -1.734%
OXYP34	R$ 48,00 1.33%
P1GR34	R$ 514,28 0%
PAGS34	R$ 9,15 -0.218%
PCAR3	R$ 1,55 6.164%
PETR3	R$ 46,14 -1.41%
PETR4	R$ 41,04 -1.724%
PGMN3	R$ 3,90 -2.01%
PIBB11	R$ 305,02 -0.239%
PLPL3	R$ 8,56 0.943%
PNVL3	R$ 11,35 -0.787%
POMO4	R$ 5,87 1.207%
POSI3	R$ 3,64 3.116%
PRIO3	R$ 61,37 -1.096%
PSSA3	R$ 50,49 1.979%
PTBL3	R$ 1,75 -0.568%
PYPL34	R$ 10,42 0.192%
QBTC11	R$ 19,60 -0.508%
QUAL3	R$ 1,60 -1.235%
RADL3	R$ 17,46 -0.908%
RAIL3	R$ 13,32 -1.26%
RAIZ4	R$ 0,43 0%
RANI3	R$ 7,95 0%
RAPT4	R$ 4,93 -2.761%
RDOR3	R$ 34,23 0.558%
RECV3	R$ 10,97 -1.26%
RENT3	R$ 40,80 0%
RENT4	R$ 39,38 -0.43%
RENT99	R$ 42,32 0%
RIAA3	R$ 8,77 -0.341%
RIOT34	R$ 535,00 1.506%
ROMI3	R$ 6,26 0%
ROXO34	R$ 10,25 -1.726%
SANB11	R$ 27,13 -0.147%
SANB3	R$ 13,22 0.993%
SAPR11	R$ 38,59 0.547%
SAUD3	R$ 13,15 1.154%
SBFG3	R$ 10,45 -1.693%
SBSP3	R$ 27,50 -1.257%
SEER3	R$ 11,10 -0.981%
SEQL3	R$ 0,07 0%
SIMH3	R$ 8,56 1.422%
SIMN34	R$ 278,00 1.727%
SLCE3	R$ 14,24 -2.997%
SMAL11	R$ 108,68 -0.704%
SMFT3	R$ 18,94 -2.119%
SMTO3	R$ 15,80 -2.288%
SOJA3	R$ 6,15 -2.536%
SPXI11	R$ 51,56 -0.251%
SUZB3	R$ 41,50 0.509%
TAEE11	R$ 39,69 -0.025%
TASA4	R$ 4,11 -1.909%
TCSA3	R$ 1,07 -2.727%
TEND3	R$ 34,15 2.645%
TIMS3	R$ 22,53 -1.271%
TMOS34	R$ 49,62 -9.115%
TOKY3	R$ 0,47 2.174%
TOTS3	R$ 29,84 -0.666%
TRAD3	R$ 1,28 2.4%
TRIS3	R$ 3,97 0.253%
TSLA34	R$ 64,05 0.866%
TSMC34	R$ 270,95 0.931%
TTEN3	R$ 14,73 0.204%
TUPY3	R$ 14,32 8.157%
UGPA3	R$ 24,65 -1.321%
UNIP6	R$ 61,48 -1.158%
USIM5	R$ 10,87 0.184%
VALE3	R$ 79,17 0.47%
VAMO3	R$ 3,00 2.041%
VAMO99	R$ 3,25 0%
VBBR3	R$ 29,07 -1.558%
VERZ34	R$ 40,67 1.27%
VISA34	R$ 80,60 -0.494%
VIVA3	R$ 21,33 0.566%
VIVT3	R$ 33,53 -0.975%
VLID3	R$ 17,32 -1.254%
VULC3	R$ 14,91 0%
VVEO3	R$ 1,28 -3.03%
WALM34	R$ 38,31 0.026%
WEGE3	R$ 42,44 0.213%
WIZC3	R$ 7,59 1.879%
XBOV11	R$ 167,07 -0.221%
XPBR31	R$ 81,26 1.932%
YDUQ3	R$ 8,76 -0.455%

Você no controle das suas Opções

PSSA3 PORTO SEGUROON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT