Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:46:02

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 47,29

    -1,30 arrow -2,675%

    • R$ 48,90

      Máxima

    • R$ 46,88

      Mínima

    • 3.941.400,00

      Volume

    • 05/12/25, 18:07:52

      Último Negócio

    • R$ 48,40

      Abertura

    • R$ 187,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 32,70%

      IV (1a)

    • 23,00%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PSSAL2960R$ 18,271
000029,170000
000PSSAX296
PSSAL2980R$ 18,021
000029,420000
000PSSAX298
PSSAL3010R$ 17,771
000029,670000
000PSSAX301
PSSAL3030R$ 17,521
000029,920000
000PSSAX303
PSSAL3060R$ 17,281
000030,170000
000PSSAX306
PSSAL3080R$ 17,031
000030,420000
000PSSAX308
PSSAL3110R$ 16,781
000030,670000
000PSSAX311
PSSAL313R$ 15,90R$ 16,531
000030,920000
000PSSAX313
PSSAL320R$ 16,72R$ 16,720.94
6,9052,505,00031,170000
000PSSAX320
PSSAL3180R$ 16,031
000031,420000
000PSSAX318
PSSAL3210R$ 15,781
000031,670000
000PSSAX321
PSSAL3230R$ 15,531
000031,920000
000PSSAX323
PSSAL3260R$ 15,291
000032,170000
000PSSAX326
PSSAL353R$ 11,97R$ 12,551
000034,920000
000PSSAX353
PSSAL356R$ 2,39R$ 12,301
000035,170000
-0.010,01R$ 0,01PSSAX356
PSSAL3580R$ 12,051
000035,420000
000PSSAX358
PSSAL361R$ 11,22R$ 11,801
000035,670000
000PSSAX361
PSSAL3630R$ 11,551
000035,920000
000PSSAX363
PSSAL380R$ 10,72R$ 11,311
000036,170000
-0.050,20R$ 0,20PSSAX380
PSSAL368R$ 11,40R$ 11,400.92
000036,420000
000PSSAX368
PSSAL3710R$ 10,811
000036,670000
000PSSAX371
PSSAL373R$ 9,99R$ 10,561
000036,920000
000PSSAX373
PSSAL376R$ 9,83R$ 10,311
000037,170000
000PSSAX376
PSSAL378R$ 8,68R$ 10,061
000037,420,0100,010
-0.010,01R$ 0,01PSSAX378
PSSAL411R$ 7,25R$ 7,250.82
000041,170000
-0.010,01R$ 0,01PSSAX411
PSSAL4260R$ 4,841
000042,670,1000,050
-0.080,14R$ 0,14PSSAX426
PSSAL4290R$ 4,591
000042,920000
-0.010,01R$ 0,01PSSAX429
PSSAL4310R$ 4,341
000043,170000
-0.050,06R$ 0,06PSSAX431
PSSAL4340R$ 4,091
000043,4200,010,010
-0.020,02R$ 0,02PSSAX434
PSSAL4360R$ 3,841
000043,670000
-0.080,10R$ 0,10PSSAX436
PSSAL439R$ 3,72R$ 3,720.91
000043,920,100,010,060
-0.040,03R$ 0,03PSSAX439
PSSAL441R$ 2,85R$ 3,351
000044,170,200,030,120
-0.050,04R$ 0,04PSSAX441
PSSAL444R$ 3,01R$ 3,101
000044,420000
-0.050,04R$ 0,04PSSAX444
PSSAL446R$ 1,78R$ 2,851
000044,670,2700,14133,333
-0.110,14R$ 0,14PSSAX446
PSSAL449R$ 2,67R$ 2,670.92
06,791,5212,0644,920,800,040,42150,00
-0.120,15R$ 0,15PSSAX449
PSSAL451R$ 1,57R$ 2,351
000045,171,5000,75150,00
-0.170,25R$ 0,25PSSAX451
PSSAL454R$ 3,10R$ 3,100.69
000045,42000200,00
-0.20,30R$ 0,30PSSAX454
PSSAL455R$ 3,50R$ 3,500.64
6,06100045,670,600,050,33244,444
-0.210,31R$ 0,31PSSAX455
PSSAL4590R$ 1,611
000045,920000
-0.120,09R$ 0,09PSSAX459
PSSAL460R$ 2,75R$ 2,750.63
000046,1700,020,01275,00
-0.280,45R$ 0,45PSSAX460
PSSAL464R$ 1,25R$ 1,250.81
000046,42000260,00
-0.320,54R$ 0,54PSSAX464
PSSAL465R$ 1,64R$ 1,640.63
-35,6860,250,49046,6700,100,0587,50
-0.290,30R$ 0,30PSSAX465
PSSAL469R$ 2,20R$ 2,200.57
000046,92000161,905
-0.370,55R$ 0,55PSSAX469
PSSAL470R$ 1,01R$ 1,010.58
-51,67500047,1700,080,04200,00
-0.420,60R$ 0,60PSSAX470
PSSAL474R$ 0,88R$ 0,880.53
-53,68400047,42000167,857
-0.470,75R$ 0,75PSSAX474
PSSAL475R$ 0,80R$ 0,800.48
-54,28600047,671,780,251,020
-0.560,39R$ 0,39PSSAX475
PSSAL479R$ 0,77R$ 0,770.45
-28,0370,040,08047,920000
-0.790,44R$ 0,44PSSAX479
PSSAL486R$ 1,41R$ 1,410.46
01,0002,0048,173,500,301,90127,119
-0.591,34R$ 1,34PSSAX486
PSSAL484R$ 0,75R$ 0,750.39
00,180,35048,42000-16,667
-0.691,20R$ 1,20PSSAX484
PSSAL491R$ 1,09R$ 1,090.4
00,8301,6648,6700,350,180
-11,13R$ 0,72PSSAX491
PSSAL489R$ 0,31R$ 0,310.26
-66,3040,970,061,8848,920000
-0.991,38R$ 1,18PSSAX489
PSSAL496R$ 0,32R$ 0,320.25
-60,9760,7401,4849,1700,630,320
-0.971,637R$ 1,29PSSAX496
PSSAL494R$ 0,25R$ 0,250.21
-56,8970,010,02049,420000
-11,8760PSSAX494
PSSAL501R$ 0,31R$ 0,310.22
-39,2160,2800,5649,670000
-0.992,127R$ 1,20PSSAX501
PSSAL499R$ 0,30R$ 0,300.2
-36,1700049,920000
-0.64,15R$ 4,15PSSAX499
PSSAL50R$ 0,40R$ 0,400.22
-6,97700050,170000
-12,6220PSSAX50
PSSAL511R$ 0,20R$ 0,200.14
-37,500,170,050,2850,6700070,984
-0.863,30R$ 3,30PSSAX511
PSSAL521R$ 0,15R$ 0,150.11
00,030,05051,6702,111,0675,984
-0.834,47R$ 4,47PSSAX521
PSSAL52R$ 0,09R$ 0,090.07
28,5710,4000,8052,170000
-0.75,92R$ 5,92PSSAX52
PSSAL531R$ 0,09R$ 0,090.07
00,0800,1552,6700043,869
-0.95,28R$ 5,28PSSAX531
PSSAL541R$ 0,03R$ 0,030.03
00,010,01053,6700,100,050
-16,104R$ 5,55PSSAX541
PSSAL546R$ 0,03R$ 0,030.02
00,510,011,0054,670000
-0.927,25R$ 7,25PSSAX546
PSSAL556R$ 0,05R$ 0,050.03
000055,670000
-18,094R$ 5,27PSSAX556