PSSA3 - PORTO SEGUROON: Opções e cotação

INÍCIO /PSSA3

PSSA3 PORTO SEGUROON

-1,30 -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

Opções mais líquidas

Séries

15/05/2026 - 108 dias

19/06/2026 - 132 dias

17/07/2026 - 152 dias

21/08/2026 - 177 dias

18/09/2026 - 196 dias

16/10/2026 - 215 dias

19/11/2026 - 238 dias

18/12/2026 - 259 dias

15/01/2027 - 275 dias

19/02/2027 - 300 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
PSSAA261	0	R$ 21,47	1	0	0	0	0	26,17	0	0	0	0	0	0	0	PSSAM261
PSSAA330	0	R$ 15,55	1	0	0	0	0	32,17	0,04	0	0,02	0	0	0,01	R$ 0,01	PSSAM330
PSSAA380	R$ 14,68	R$ 14,68	0.8	0	0	0	0	36,17	0	0	0	0	-0.03	0,08	R$ 0,08	PSSAM380
PSSAA371	0	R$ 10,62	1	0	0	0	0	37,17	0	0	0	0	0	0	0	PSSAM371
PSSAA374	0	R$ 10,37	1	0	0	0	0	37,42	0	0	0	0	0	0	0	PSSAM374
PSSAA376	0	R$ 10,12	1	0	0	0	0	37,67	0	0	0	0	0	0	0	PSSAM376
PSSAA379	0	R$ 9,88	1	0	0	0	0	37,92	0	0	0	0	0	0	0	PSSAM379
PSSAA381	0	R$ 9,63	1	0	0	0	0	38,17	0	0	0	0	0	0	0	PSSAM381
PSSAA384	0	R$ 9,38	1	0	0	0	0	38,42	0	0	0	0	0	0	0	PSSAM384
PSSAA386	0	R$ 9,14	1	0	0	0	0	38,67	0	0	0	0	0	0	0	PSSAM386
PSSAA389	0	R$ 8,89	1	0	0	0	0	38,92	0	0	0	0	0	0	0	PSSAM389
PSSAA391	0	R$ 8,64	1	0	0	0	0	39,17	0	0	0	0	0	0	0	PSSAM391
PSSAA394	0	R$ 8,40	1	0	0	0	0	39,42	0	0	0	0	0	0	0	PSSAM394
PSSAA396	0	R$ 8,15	1	0	0	0	0	39,67	0	0	0	0	0	0	0	PSSAM396
PSSAA399	0	R$ 7,90	1	0	0	0	0	39,92	0	0	0	0	0	0	0	PSSAM399
PSSAA401	0	R$ 7,66	1	0	0	0	0	40,17	7,59	0	3,80	0	0	0	0	PSSAM401
PSSAA404	0	R$ 7,41	1	0	0	0	0	40,42	0	0	0	0	0	0	0	PSSAM404
PSSAA406	0	R$ 7,16	1	0	0	0	0	40,67	0	0	0	0	0	0	0	PSSAM406
PSSAA409	0	R$ 6,92	1	0	0	0	0	40,92	0	0	0	0	-0.03	0,06	R$ 0,06	PSSAM409
PSSAA411	0	R$ 6,67	1	0	0	0	0	41,17	0	0	0	0	-0.04	0,07	R$ 0,07	PSSAM411
PSSAA414	0	R$ 6,42	1	0	0	0	0	41,42	0	0	0	0	-0.07	0,15	R$ 0,15	PSSAM414
PSSAA416	0	R$ 6,18	1	0	0	0	0	41,67	0	0	0	0	-0.05	0,08	R$ 0,08	PSSAM416
PSSAA419	0	R$ 5,93	1	0	0	0	0	41,92	0	0	0	0	0	0	0	PSSAM419
PSSAA421	0	R$ 5,68	1	0	0	0	0	42,17	0	0	0	0	-0.06	0,10	R$ 0,10	PSSAM421
PSSAA424	0	R$ 5,44	1	0	0	0	0	42,42	0	0	0	0	-0.08	0,16	R$ 0,16	PSSAM424
PSSAA426	R$ 5,17	R$ 5,19	1	0	0	0	0	42,67	0	0	0	0	-0.1	0,21	R$ 0,21	PSSAM426
PSSAA429	0	R$ 4,94	1	0	0	0	0	42,92	0,83	0	0,42	0	-0.08	0,15	R$ 0,15	PSSAM429
PSSAA431	0	R$ 4,70	1	0	0	0	0	43,17	0	0	0	-50,00	-0.06	0,08	R$ 0,08	PSSAM431
PSSAA434	0	R$ 4,45	1	0	0	0	0	43,42	0	0	0	0	0	0	0	PSSAM434
PSSAA436	R$ 3,36	R$ 4,20	1	0	0	0	0	43,67	0	0	0	-51,724	-0.09	0,14	R$ 0,14	PSSAM436
PSSAA439	R$ 2,98	R$ 3,96	1	0	0	0	0	43,92	0	0	0	0	-0.11	0,18	R$ 0,18	PSSAM439
PSSAA441	R$ 3,24	R$ 3,71	1	0	0	0	0	44,17	0,45	0	0,23	53,846	-0.12	0,20	R$ 0,20	PSSAM441
PSSAA444	0	R$ 3,46	1	0	0	0	0	44,42	0	0	0	0	-0.12	0,20	R$ 0,20	PSSAM444
PSSAA446	R$ 3,20	R$ 3,22	1	0	0	0	0	44,67	0,78	0,13	0,46	0	-0.11	0,14	R$ 0,14	PSSAM446
PSSAA449	0	R$ 2,97	1	0	0	0	0	44,92	0	0	0	89,474	-0.18	0,36	R$ 0,36	PSSAM449
PSSAA451	0	R$ 2,72	1	0	0	0	0	45,17	0,95	0	0,48	64,706	-0.17	0,28	R$ 0,28	PSSAM451
PSSAA454	R$ 3,63	R$ 3,63	0.7	0	0	0	0	45,42	1,00	0	0,50	0	-0.17	0,25	R$ 0,25	PSSAM454
PSSAA456	R$ 3,30	R$ 3,30	0.69	0	0	0	0	45,67	1,13	0,10	0,62	92,00	-0.24	0,48	R$ 0,48	PSSAM456
PSSAA459	R$ 2,30	R$ 2,30	0.79	0	0	0	0	45,92	0,74	0,20	0,47	0	-0.17	0,20	R$ 0,20	PSSAM459
PSSAA461	R$ 3,51	R$ 3,51	0.63	0	0	0	0	46,17	0,95	0	0,48	142,857	-0.29	0,68	R$ 0,68	PSSAM461
PSSAA464	R$ 3,47	R$ 3,47	0.62	0	0	0	0	46,42	0	0,01	0,01	0	-0.25	0,35	R$ 0,35	PSSAM464
PSSAA466	R$ 2,40	R$ 2,40	0.63	0	0	0	0	46,67	0	0,10	0,05	-7,609	-0.35	0,85	R$ 0,85	PSSAM466
PSSAA469	R$ 2,08	R$ 2,08	0.62	-16,466	0	0	0	46,92	0	0,15	0,08	142,857	-0.38	1,02	R$ 1,02	PSSAM469
PSSAA471	R$ 1,57	R$ 1,57	0.61	0	0	0	0	47,17	0	0	0	0	-0.35	0,52	R$ 0,52	PSSAM471
PSSAA474	R$ 1,92	R$ 1,92	0.57	0	0	0	0	47,42	0	0,25	0,13	0	-0.39	0,56	R$ 0,56	PSSAM474
PSSAA476	R$ 1,89	R$ 1,89	0.54	-18,884	0	0	0	47,67	0	0	0	-5,97	-0.44	0,63	R$ 0,63	PSSAM476
PSSAA479	R$ 2,26	R$ 2,26	0.52	0	0	0	0	47,92	0	0	0	36,667	-0.49	1,23	R$ 1,23	PSSAM479
PSSAA481	R$ 1,86	R$ 1,86	0.5	0	0	0	0	48,17	0	0	0	2,564	-0.55	0,80	R$ 0,80	PSSAM481
PSSAA484	R$ 1,30	R$ 1,30	0.47	0	0	0	0	48,42	0	0	0	8,75	-0.62	0,87	R$ 0,87	PSSAM484
PSSAA486	R$ 0,95	R$ 0,95	0.42	-29,104	0,20	0,40	0	48,67	0	0,40	0,20	71,429	-0.57	1,80	R$ 1,80	PSSAM486
PSSAA489	R$ 1,70	R$ 1,70	0.45	6,25	0	0	0	48,92	0	0	0	-19,277	-0.69	1,34	R$ 1,34	PSSAM489
PSSAA491	R$ 0,84	R$ 0,84	0.37	-31,148	0	0	0	49,17	0	0	0	0	-0.75	1,49	R$ 1,49	PSSAM491
PSSAA494	R$ 1,40	R$ 1,40	0.41	0	0	0	0	49,42	0	0	0	0	-0.95	1,492	R$ 1,30	PSSAM494
PSSAA496	R$ 0,87	R$ 0,87	0.35	0	1,78	0,15	3,40	49,67	0	0	0	0	-1	1,718	R$ 1,54	PSSAM496
PSSAA499	R$ 1,21	R$ 1,21	0.37	0,833	0	0	0	49,92	0	0	0	0	-0.59	3,71	R$ 3,71	PSSAM499
PSSAA501	R$ 1,09	R$ 1,09	0.35	0	0,03	0,05	0	50,17	0	0	0	0	-0.88	2,31	R$ 2,31	PSSAM501
PSSAA506	R$ 0,68	R$ 0,68	0.28	-24,444	0	0	0	50,67	0	0	0	0	-0.9	2,80	R$ 2,80	PSSAM506
PSSAA511	R$ 0,54	R$ 0,54	0.24	0	0	0	0	51,17	0	0	0	0	-0.83	3,465	R$ 2,95	PSSAM511
PSSAA516	R$ 0,61	R$ 0,61	0.24	0	0,79	0	1,57	51,67	0	0	0	41,516	-0.86	3,92	R$ 3,92	PSSAM516
PSSAA521	R$ 0,47	R$ 0,47	0.2	51,613	0	0	0	52,17	0	0	0	0	-0.79	4,709	R$ 2,68	PSSAM521
PSSAA526	R$ 0,28	R$ 0,28	0.14	0	0,90	0	1,80	52,67	0	0	0	10,909	-0.88	4,88	R$ 4,88	PSSAM526
PSSAA531	R$ 0,17	R$ 0,17	0.1	0	0	0	0	53,17	0	0	0	0	-1	5,172	0	PSSAM531
PSSAA536	R$ 0,12	R$ 0,12	0.08	0	0	0	0	53,67	0	0	0	0	-0.89	5,87	R$ 5,87	PSSAM536
PSSAA541	0	0	0	0	0	0	0	54,17	0	0	0	0	-1	6,158	0	PSSAM541
PSSAA546	0	0	0	0	0	0	0	54,67	0	0	0	0	-1	6,652	0	PSSAM546
PSSAA551	R$ 0,10	R$ 0,10	0.06	0	0	0	0	55,17	0	0	0	0	-1	7,145	0	PSSAM551
PSSAA556	0	0	0	0	0	0	0	55,67	0	0	0	0	-1	7,638	0	PSSAM556
PSSAA561	0	0	0	0	0	0	0	56,17	0	0	0	0	-1	8,132	0	PSSAM561
PSSAA571	R$ 0,10	R$ 0,10	0.05	0	0,08	0	0,15	57,17	0	0	0	0	-1	9,118	0	PSSAM571
PSSAA581	0	0	0	0	0	0	0	58,17	0	0	0	0	-1	10,105	0	PSSAM581
PSSAA586	R$ 0,09	R$ 0,09	0.04	0	0,01	0,02	0	58,67	0	0	0	0	-1	10,598	0	PSSAM586
PSSAA591	R$ 0,16	R$ 0,16	0.06	0	0	0	0	59,17	0	0	0	0	-1	11,092	0	PSSAM591
PSSAA621	0	0	0	0	0	0	0	62,17	0	0	0	0	-1	14,052	0	PSSAM621
PSSAA636	0	0	0	0	0	0	0	63,67	0	0	0	0	-1	15,532	0	PSSAM636

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 148,54 3.368%
AAPL34	R$ 75,80 2.033%
ABCB4	R$ 24,35 -3.488%
ABEV3	R$ 13,72 -1.649%
AERI3	R$ 3,99 -1.966%
AGRO3	R$ 20,28 1.502%
ALOS3	R$ 27,35 -7.912%
ALPA4	R$ 11,27 -4.895%
ALUP11	R$ 33,15 -3.634%
AMAR3	R$ 1,02 -2.857%
AMBP3	R$ 0,30 -6.25%
AMZO34	R$ 63,25 3.791%
ANIM3	R$ 3,48 -12.343%
ARML3	R$ 4,64 -6.073%
ASAI3	R$ 8,59 -9.484%
AURA33	R$ 74,57 1.345%
AURE3	R$ 12,19 -5.431%
AURE99	R$ 9,86 0%
AXIA3	R$ 63,25 -5.101%
AXIA6	R$ 66,54 -5.268%
AZUL4	R$ 1,00 -2.913%
AZZA3	R$ 25,68 -9.926%
B3SA3	R$ 14,05 -6.458%
BABA34	R$ 30,68 2.781%
BBAS3	R$ 21,28 -6.544%
BBDC3	R$ 15,61 -5.451%
BBDC4	R$ 18,15 -5.812%
BBSE3	R$ 34,77 -1.501%
BEEF3	R$ 6,10 -2.556%
BERK34	R$ 137,01 2.829%
BHIA3	R$ 3,35 -2.047%
BLAU3	R$ 12,73 -4.889%
BMGB4	R$ 4,30 -2.935%
BMOB3	R$ 25,40 -7.502%
BOVA11	R$ 153,71 -4.7%
BOVB11	R$ 160,61 -4.319%
BOVV11	R$ 161,72 -4.313%
BOVX11	R$ 16,06 -4.575%
BPAC11	R$ 52,40 -7.941%
BPAN4	R$ 11,01 -8.173%
BRAP4	R$ 20,11 -2.944%
BRAV3	R$ 13,48 -1.821%
BRAX11	R$ 131,81 -4.326%
BRKM5	R$ 7,88 0.767%
BRSR6	R$ 14,25 -4.682%
CAML3	R$ 5,64 -3.508%
CASH3	R$ 3,91 -4.866%
CBAV3	R$ 6,04 -1.629%
CEAB3	R$ 14,17 -8.463%
CHVX34	R$ 81,74 1.414%
CMIG3	R$ 14,16 -2.613%
CMIG4	R$ 11,14 -2.962%
CMIN3	R$ 5,40 -3.743%
COCA34	R$ 63,11 1.365%
COGN3	R$ 3,71 -7.25%
CPFE3	R$ 48,80 -2.886%
CPLE3	R$ 13,20 -5.24%
CPLE5	R$ 13,97 -4.772%
CSAN3	R$ 6,10 -7.576%
CSMG3	R$ 41,48 -3.287%
CSNA3	R$ 8,91 -4.09%
CURY3	R$ 36,14 -6.494%
CVCB3	R$ 1,91 -5.446%
CXSE3	R$ 15,88 -2.096%
CYRE3	R$ 34,90 -8.853%
DASA3	R$ 3,20 -14.667%
DIRR3	R$ 17,11 -8.503%
DXCO3	R$ 5,24 -3.142%
E1MR34	R$ 750,00 4.603%
ECOR3	R$ 10,40 -8.852%
EGIE3	R$ 29,75 -4.77%
EMBJ3	R$ 84,41 -0.448%
ENEV3	R$ 19,72 -5.147%
ENGI11	R$ 48,45 -5.112%
ENJU3	R$ 1,02 -1.923%
EQTL3	R$ 39,19 -4.994%
ESPA3	R$ 1,08 -0.917%
EVEN3	R$ 7,98 -6.448%
EXXO34	R$ 79,38 2.333%
EZTC3	R$ 19,38 -7.626%
FESA4	R$ 6,78 -3.143%
FLRY3	R$ 14,41 -6.368%
GFSA3	R$ 4,95 -4.99%
GGBR4	R$ 19,10 -2.551%
GGPS3	R$ 18,40 -7.211%
GMAT3	R$ 4,92 -6.107%
GMCO34	R$ 103,31 6.144%
GOAU4	R$ 11,12 -2.882%
GOGL34	R$ 146,50 4.095%
GOLD11	R$ 23,84 2.23%
GOLL54	R$ 5,19 -0.192%
GRND3	R$ 5,32 -4.144%
GSGI34	R$ 153,06 3.692%
GUAR3	R$ 10,20 -12.821%
HAPV3	R$ 14,50 -6.752%
HBOR3	R$ 2,67 -9.184%
HBSA3	R$ 3,79 -3.807%
HYPE3	R$ 25,35 -8.052%
IFCM3	R$ 1,60 -1.84%
IGTI11	R$ 25,26 -8.145%
INBR32	R$ 44,45 -9.082%
INTB3	R$ 12,90 -4.515%
IRBR3	R$ 47,80 -6.476%
ISAE4	R$ 27,08 -3.286%
ITLC34	R$ 37,88 5.81%
ITSA4	R$ 12,40 -3.95%
ITUB3	R$ 38,42 -2.98%
ITUB4	R$ 41,70 -3.606%
IVVB11	R$ 421,40 2.818%
JALL3	R$ 2,98 -0.997%
JBSS32	R$ 77,63 -2.463%
JHSF3	R$ 7,69 -4.944%
JNJB34	R$ 73,15 2.437%
JPMC34	R$ 171,51 2.504%
KEPL3	R$ 9,45 -3.571%
KLBN11	R$ 18,72 1.85%
LAVV3	R$ 15,55 -5.586%
LEVE3	R$ 32,42 -3.224%
LILY34	R$ 182,25 1.81%
LJQQ3	R$ 2,34 -10%
LOGG3	R$ 24,89 -6.288%
LOGN3	R$ 34,64 -0.029%
LREN3	R$ 13,86 -7.846%
LWSA3	R$ 4,32 -9.812%
M1TA34	R$ 131,26 4.365%
MATD3	R$ 4,74 -3.265%
MBRF3	R$ 19,44 -3.091%
MCDC34	R$ 84,60 3.284%
MDIA3	R$ 24,63 -5.524%
MDNE3	R$ 26,05 -6.731%
MEAL3	R$ 1,17 -1.681%
MELI34	R$ 93,92 -1.293%
MGLU3	R$ 10,63 -8.755%
MILS3	R$ 12,50 -4.141%
MLAS3	R$ 1,44 -5.263%
MOTV3	R$ 15,63 -5.673%
MOVI3	R$ 12,06 -11.584%
MRVE3	R$ 8,48 -8.126%
MSFT34	R$ 109,21 2.96%
MTRE3	R$ 3,56 -6.316%
MULT3	R$ 27,90 -9.15%
MYPK3	R$ 9,88 -2.947%
N1VO34	R$ 32,55 2.681%
NASD11	R$ 19,60 3.594%
NATU3	R$ 8,07 -7.454%
NEOE3	R$ 32,27 -0.216%
NFLX34	R$ 10,97 -0.182%
NVDC34	R$ 20,65 1.724%
ODPV3	R$ 11,55 -2.86%
ONCO3	R$ 2,16 1.408%
ORVR3	R$ 62,47 -4.553%
OXYP34	R$ 37,10 -1.852%
P1GR34	R$ 608,24 0.859%
PAGS34	R$ 10,63 -2.834%
PCAR3	R$ 3,83 -4.01%
PETR3	R$ 32,92 -4.247%
PETR4	R$ 31,35 -3.598%
PETZ3	R$ 4,14 -12.102%
PGMN3	R$ 5,47 -12.898%
PIBB11	R$ 277,45 -4.278%
PLPL3	R$ 15,21 -7.143%
PNVL3	R$ 10,05 -8.135%
POMO4	R$ 6,26 -5.295%
POSI3	R$ 4,43 -4.936%
PRIO3	R$ 39,25 -0.859%
PSSA3	R$ 47,29 -2.675%
PTBL3	R$ 3,36 -3.725%
PYPL34	R$ 17,00 4.103%
QUAL3	R$ 2,20 -10.569%
RADL3	R$ 22,74 -5.565%
RAIL3	R$ 16,20 -4.085%
RAIZ4	R$ 0,84 -2.326%
RANI3	R$ 8,60 -3.371%
RAPT4	R$ 6,20 -8.824%
RDOR3	R$ 44,03 -7.149%
RECV3	R$ 10,85 -1.899%
RENT3	R$ 45,94 -7.379%
RIOT34	R$ 400,56 2.445%
ROMI3	R$ 8,15 0.369%
ROXO34	R$ 15,27 -2.553%
SANB11	R$ 33,17 -4.409%
SANB3	R$ 16,02 -4.072%
SAPR11	R$ 38,33 -2.691%
SBFG3	R$ 13,57 -9.473%
SBSP3	R$ 137,45 -4.183%
SEER3	R$ 8,58 -14.627%
SEQL3	R$ 3,33 -5.128%
SIMH3	R$ 6,56 -10.014%
SIMN34	R$ 245,45 0.561%
SLCE3	R$ 16,35 -2.154%
SMAL11	R$ 112,99 -5.763%
SMFT3	R$ 25,05 -8.242%
SMTO3	R$ 13,16 -0.978%
SOJA3	R$ 8,70 -2.576%
SPXI11	R$ 410,63 3.109%
SRNA3	R$ 12,62 0%
SUZB3	R$ 50,37 1.675%
TAEE11	R$ 41,39 -2.151%
TASA4	R$ 4,71 -3.681%
TCSA3	R$ 1,23 -3.15%
TEND3	R$ 24,76 -8.971%
TIMS3	R$ 23,13 -3.181%
TMOS34	R$ 64,80 2.467%
TOKY3	R$ 0,95 -2.062%
TOTS3	R$ 45,71 -3.849%
TRAD3	R$ 4,34 3.088%
TRIS3	R$ 8,33 -6.614%
TSLA34	R$ 77,50 3.072%
TSMC34	R$ 199,49 2.618%
TTEN3	R$ 16,40 -5.639%
TUPY3	R$ 12,18 -4.62%
UGPA3	R$ 21,90 -6.689%
UNIP6	R$ 64,71 -1.206%
USIM5	R$ 5,66 -3.413%
VALE3	R$ 70,30 -2.253%
VAMO3	R$ 3,92 -5.542%
VAMO99	R$ 4,46 0%
VBBR3	R$ 24,57 -5.098%
VERZ34	R$ 37,83 3.929%
VISA34	R$ 90,25 3.915%
VIVA3	R$ 32,90 -8.611%
VIVT3	R$ 33,38 -4.656%
VLID3	R$ 21,30 -3.314%
VULC3	R$ 19,68 -5.202%
VVEO3	R$ 1,60 -5.325%
WALM34	R$ 39,11 3.111%
WEGE3	R$ 46,51 2.22%
WIZC3	R$ 8,13 -2.284%
XBOV11	R$ 153,84 -4.156%
XPBR31	R$ 98,25 -6.026%
YDUQ3	R$ 12,74 -10.909%
ZAMP3	R$ 3,50 0%

Lucrar no mercado de opções agora ficou muito mais fácil

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