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	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
PSSAE264	R$ 20,50	R$ 22,30	1	0	0	26,42	0	0	0	0	0	0	PSSAQ264
PSSAE400	R$ 14,07	R$ 14,07	0.8	0	0	38,17	0,59	0	0,30	-0.04	0,14	R$ 0,14	PSSAQ400
PSSAE399	0	R$ 9,53	1	0	0	39,92	0	0	0	0	0	0	PSSAQ399
PSSAE401	0	R$ 9,30	1	0	0	40,17	0	0	0	0	0	0	PSSAQ401
PSSAE404	0	R$ 9,06	1	0	0	40,42	0	0	0	0	0	0	PSSAQ404
PSSAE406	0	R$ 8,82	1	0	0	40,67	0	0	0	0	0	0	PSSAQ406
PSSAE409	0	R$ 8,59	1	0	0	40,92	0	0	0	0	0	0	PSSAQ409
PSSAE411	0	R$ 8,35	1	0	0	41,17	0	0	0	0	0	0	PSSAQ411
PSSAE414	0	R$ 8,11	1	0	0	41,42	0	0	0	0	0	0	PSSAQ414
PSSAE416	0	R$ 7,88	1	0	0	41,67	0	0	0	0	0	0	PSSAQ416
PSSAE419	0	R$ 7,64	1	0	0	41,92	0	0	0	0	0	0	PSSAQ419
PSSAE421	0	R$ 7,41	1	0	0	42,17	0	0	0	0	0	0	PSSAQ421
PSSAE424	0	R$ 7,17	1	0	0	42,42	0	0	0	0	0	0	PSSAQ424
PSSAE426	0	R$ 6,93	1	0	0	42,67	0	0	0	0	0	0	PSSAQ426
PSSAE429	0	R$ 6,70	1	0	0	42,92	0	0	0	0	0	0	PSSAQ429
PSSAE450	R$ 5,85	R$ 6,46	1	2,03	4,05	43,17	0	0,15	0,08	-0.14	0,50	R$ 0,50	PSSAQ450
PSSAE434	0	R$ 6,22	1	0	0	43,42	0	0	0	0	0	0	PSSAQ434
PSSAE436	0	R$ 5,99	1	0	0	43,67	0	0	0	0	0	0	PSSAQ436
PSSAE439	0	R$ 5,75	1	0	0	43,92	0	0	0	0	0	0	PSSAQ439
PSSAE441	0	R$ 5,51	1	0	0	44,17	0	0	0	0	0	0	PSSAQ441
PSSAE444	0	R$ 5,28	1	0	0	44,42	0	0	0	0	0	0	PSSAQ444
PSSAE446	0	R$ 5,04	1	0	0	44,67	0	0	0	0	0	0	PSSAQ446
PSSAE449	0	R$ 4,80	1	0	0	44,92	0	0	0	0	0	0	PSSAQ449
PSSAE451	0	R$ 4,57	1	0	0	45,17	0	0	0	0	0	0	PSSAQ451
PSSAE454	0	R$ 4,33	1	0	0	45,42	0	0	0	0	0	0	PSSAQ454
PSSAE456	0	R$ 4,09	1	0	0	45,67	0	0	0	0	0	0	PSSAQ456
PSSAE459	0	R$ 3,86	1	0	0	45,92	0	0	0	0	0	0	PSSAQ459
PSSAE461	0	R$ 3,62	1	0	0	46,17	0	0	0	0	0	0	PSSAQ461
PSSAE464	0	R$ 3,39	1	0	0	46,42	0	0	0	0	0	0	PSSAQ464
PSSAE466	0	R$ 3,15	1	0	0	46,67	0	0	0	0	0	0	PSSAQ466
PSSAE469	0	R$ 2,91	1	0	0	46,92	0	0	0	0	0	0	PSSAQ469
PSSAE471	0	R$ 2,68	1	0	0	47,17	0	0	0	0	0	0	PSSAQ471
PSSAE474	0	R$ 2,44	1	0	0	47,42	0	0	0	0	0	0	PSSAQ474
PSSAE476	0	R$ 2,20	1	0	0	47,67	0	0	0	0	0	0	PSSAQ476
PSSAE479	0	R$ 1,97	1	0	0	47,92	0	0	0	0	0	0	PSSAQ479
PSSAE481	0	R$ 1,73	1	0	0	48,17	0	0	0	0	0	0	PSSAQ481
PSSAE484	0	R$ 1,49	1	0	0	48,42	0	0	0	0	0	0	PSSAQ484
PSSAE486	0	R$ 1,26	1	0	0	48,67	0	0	0	0	0	0	PSSAQ486
PSSAE489	0	R$ 1,02	1	0	0	48,92	0	0	0	0	0	0	PSSAQ489
PSSAE491	0	R$ 0,78	1	0	0	49,17	0	0	0	0	0	0	PSSAQ491

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