Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 49,50

    -1,62 arrow -3,169%

    • R$ 50,97

      Máxima

    • R$ 49,05

      Mínima

    • 2.021.600,00

      Volume

    • 29/04/26, 17:57:19

      Último Negócio

    • R$ 50,97

      Abertura

    • R$ 100,45

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,57%

      IV (1a)

    • 25,21%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PSSAE264R$ 20,50R$ 25,011
000024,620000
000PSSAQ264
PSSAE339R$ 22,20R$ 22,200.83
05,0010,00032,120000
000PSSAQ339
PSSAE3260R$ 17,051
000032,620000
000PSSAQ326
PSSAE3490R$ 16,551
000033,120000
000PSSAQ349
PSSAE3720R$ 13,811
000035,870000
000PSSAQ372
PSSAE400R$ 14,07R$ 14,070.9
000036,370000
-0.010,02R$ 0,02PSSAQ400
PSSAE3820R$ 12,821
000036,870000
000PSSAQ382
PSSAE3870R$ 12,321
000037,370000
000PSSAQ387
PSSAE3920R$ 11,821
000037,870000
000PSSAQ392
PSSAE3990R$ 11,581
000038,120000
000PSSAQ399
PSSAE4010R$ 11,331
000038,370000
-0.010,01R$ 0,01PSSAQ401
PSSAE4040R$ 11,081
000038,620000
000PSSAQ404
PSSAE406R$ 15,88R$ 15,880.77
000038,870000
000PSSAQ406
PSSAE4090R$ 10,581
000039,120000
-0.080,32R$ 0,32PSSAQ409
PSSAE4110R$ 10,331
000039,370000
000PSSAQ411
PSSAE4140R$ 10,081
000039,620000
000PSSAQ414
PSSAE4160R$ 9,841
000039,870000
000PSSAQ416
PSSAE4190R$ 9,591
000040,120000
000PSSAQ419
PSSAE4210R$ 9,341
000040,370000
-0.10,42R$ 0,42PSSAQ421
PSSAE4240R$ 9,091
000040,620000
-0.10,42R$ 0,42PSSAQ424
PSSAE4260R$ 8,841
000040,870000
-0.020,03R$ 0,03PSSAQ426
PSSAE4290R$ 8,591
000041,120000
-0.020,03R$ 0,03PSSAQ429
PSSAE450R$ 12,05R$ 12,050.75
000041,37000150,00
-0.030,05R$ 0,05PSSAQ450
PSSAE434R$ 12,10R$ 12,100.74
000041,620000
-0.020,03R$ 0,03PSSAQ434
PSSAE4360R$ 7,851
000041,870000
-0.020,04R$ 0,04PSSAQ436
PSSAE439R$ 10,59R$ 10,590.75
000042,120000
-0.070,20R$ 0,20PSSAQ439
PSSAE4410R$ 7,351
000042,370000
-0.020,04R$ 0,04PSSAQ441
PSSAE4440R$ 7,101
000042,620000
-0.080,23R$ 0,23PSSAQ444
PSSAE446R$ 10,67R$ 10,670.72
000042,874,8902,440
-0.030,05R$ 0,05PSSAQ446
PSSAE449R$ 11,29R$ 11,290.71
000043,120000
-0.110,33R$ 0,33PSSAQ449
PSSAE451R$ 8,78R$ 8,780.74
000043,370000
-0.130,43R$ 0,43PSSAQ451
PSSAE4540R$ 6,101
000043,6200,010,010
-0.030,05R$ 0,05PSSAQ454
PSSAE456R$ 10,29R$ 10,290.7
000043,870000
-0.040,05R$ 0,05PSSAQ456
PSSAE459R$ 8,77R$ 8,770.71
000044,12000-12,50
-0.050,07R$ 0,07PSSAQ459
PSSAE461R$ 4,80R$ 5,361
000044,3700,010,010
-0.050,07R$ 0,07PSSAQ461
PSSAE464R$ 4,53R$ 5,130.98
000044,620000
-0.040,05R$ 0,05PSSAQ464
PSSAE466R$ 10,05R$ 10,050.68
000044,870000
-0.080,13R$ 0,13PSSAQ466
PSSAE469R$ 6,65R$ 6,650.72
000045,1200050,00
-0.080,12R$ 0,12PSSAQ469
PSSAE471R$ 4,02R$ 4,361
000045,370,5000,250
-0.060,07R$ 0,07PSSAQ471
PSSAE474R$ 6,19R$ 6,190.7
000045,6200,090,0560,00
-0.10,16R$ 0,16PSSAQ474
PSSAE476R$ 4,05R$ 4,050.89
16,04600045,8700,010,017,692
-0.090,14R$ 0,14PSSAQ476
PSSAE479R$ 6,05R$ 6,050.68
000046,120000
-0.10,14R$ 0,14PSSAQ479
PSSAE481R$ 4,97R$ 4,970.7
000046,370000
-0.10,14R$ 0,14PSSAQ481
PSSAE484R$ 4,50R$ 4,500.7
-25,0000046,620000
-0.120,18R$ 0,18PSSAQ484
PSSAE486R$ 4,85R$ 4,850.67
000046,870000
-0.110,13R$ 0,13PSSAQ486
PSSAE489R$ 3,12R$ 3,120.78
-48,34400047,1200,090,0586,667
-0.170,28R$ 0,28PSSAQ489
PSSAE491R$ 4,98R$ 4,980.64
000047,3700075,00
-0.20,35R$ 0,35PSSAQ491
PSSAE490R$ 2,10R$ 2,100.82
-54,74100047,8700,100,05127,273
-0.260,50R$ 0,50PSSAQ490
PSSAE495R$ 4,06R$ 4,060.6
000048,3700062,963
-0.280,44R$ 0,44PSSAQ495
PSSAE500R$ 2,38R$ 2,380.59
-17,93100048,871,440,090,77125,00
-0.380,90R$ 0,90PSSAQ500
PSSAE49R$ 1,48R$ 1,480.56
-51,47500049,3700,190,10153,488
-0.441,09R$ 1,09PSSAQ49
PSSAE510R$ 1,40R$ 1,400.5
-32,36700049,8700,120,06109,231
-0.51,36R$ 1,36PSSAQ510
PSSAE522R$ 0,70R$ 0,700.36
-66,66700050,873,000,151,5889,524
-0.611,99R$ 1,99PSSAQ522
PSSAE532R$ 0,45R$ 0,450.26
-64,0000051,872,980,271,6371,333
-0.742,57R$ 2,57PSSAQ532
PSSAE542R$ 0,25R$ 0,250.16
-64,2860,100,20052,8700042,857
-0.93,20R$ 3,20PSSAQ542
PSSAE547R$ 0,26R$ 0,260.15
-58,06500053,3700,320,1645,038
-0.863,80R$ 3,80PSSAQ547
PSSAE540R$ 0,27R$ 0,270.15
-35,71400053,875,0002,5077,866
-0.824,50R$ 4,50PSSAQ540
PSSAE550R$ 0,21R$ 0,210.11
-25,0000054,870000
-15,088R$ 1,20PSSAQ550
PSSAE567R$ 0,12R$ 0,120.08
-45,4551,070,052,0855,37000179,793
-0.985,605R$ 5,40PSSAQ567
PSSAE560R$ 0,10R$ 0,100.06
-44,4440,010,02055,870000
-0.3622,403R$ 4,20PSSAQ560
PSSAE570R$ 0,15R$ 0,150.08
01,110,012,2056,870000
-17,077R$ 2,18PSSAQ570
PSSAE580R$ 0,06R$ 0,060.04
-25,000,1800,3557,870000
-0.769,323R$ 4,04PSSAQ580