Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/PSSA3

PSSA3 PORTO SEGUROON

    • R$ 43,71

    -1,18 arrow -2,629%

    • R$ 44,48

      Máxima

    • R$ 42,36

      Mínima

    • 4.932.600,00

      Volume

    • 05/11/26, 18:05:32

      Último Negócio

    • R$ 44,00

      Abertura

    • R$ 215,46

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 26,10%

      IV (1a)

    • 26,48%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PSSAK38R$ 21,60R$ 10,351
000033,520000
-0.050,19R$ 0,19PSSAW38
PSSAK3470R$ 9,101
000034,770000
000PSSAW347
PSSAK357R$ 11,81R$ 11,810.77
00,010,01035,270000
-0.010,02R$ 0,02PSSAW357
PSSAK35R$ 12,85R$ 12,850.74
000035,770000
000PSSAW35
PSSAK367R$ 9,60R$ 9,600.76
00,010,01036,770000
000PSSAW367
PSSAK381R$ 12,20R$ 12,200.72
000037,270000
-0.050,10R$ 0,10PSSAW381
PSSAK3890R$ 4,941
000038,950000
000PSSAW389
PSSAK3900R$ 4,871
000039,0200,020,010
-0.060,09R$ 0,09PSSAW390
PSSAK3940R$ 4,441
000039,450000
000PSSAW394
PSSAK3990R$ 4,371
000039,52000125,00
-0.10,18R$ 0,18PSSAW399
PSSAK4000R$ 3,881
000040,02000100,00
-0.110,20R$ 0,20PSSAW400
PSSAK4040R$ 3,451
000040,450000
000PSSAW404
PSSAK409R$ 12,42R$ 12,420.67
000040,52000-33,333
-0.070,08R$ 0,08PSSAW409
PSSAK4100R$ 2,881
000041,020,6000,3060,00
-0.150,24R$ 0,24PSSAW410
PSSAK4140R$ 2,451
000041,450000
000PSSAW414
PSSAK419R$ 2,48R$ 2,480.9
000041,52000-61,765
-0.120,13R$ 0,13PSSAW419
PSSAK424R$ 1,92R$ 1,920.94
-38,06500042,021,0000,50-42,857
-0.190,24R$ 0,24PSSAW424
PSSAK429R$ 2,71R$ 2,710.63
000042,520,550,100,33-13,043
-0.270,40R$ 0,40PSSAW429
PSSAK434R$ 1,30R$ 1,300.68
-50,38200043,0200,210,119,302
-0.330,47R$ 0,47PSSAW434
PSSAK439R$ 1,03R$ 1,030.58
000043,5200,010,0120,00
-0.420,66R$ 0,66PSSAW439
PSSAK444R$ 0,84R$ 0,840.49
-59,420,7501,5044,0200030,00
-0.510,91R$ 0,91PSSAW444
PSSAK449R$ 0,53R$ 0,530.39
-70,39100044,5200068,605
-0.571,45R$ 1,45PSSAW449
PSSAK456R$ 0,50R$ 0,500.36
-64,5390,3500,7044,7700,010,0166,667
-0.621,50R$ 1,50PSSAW456
PSSAK458R$ 0,35R$ 0,350.29
-76,35100045,020008,182
-0.841,19R$ 1,19PSSAW458
PSSAK455R$ 0,34R$ 0,340.25
-69,0911,140,012,2845,5200039,855
-0.751,93R$ 1,93PSSAW455
PSSAK461000
000045,700000
-11,7780PSSAW461
PSSAK466R$ 0,20R$ 0,200.19
-92,88300045,7700,010,015,025
-0.792,09R$ 2,09PSSAW466
PSSAK463000
000045,950000
-12,0270PSSAW463
PSSAK464R$ 0,21R$ 0,210.18
-73,7500046,0201,500,7511,905
-0.82,35R$ 2,35PSSAW464
PSSAK467R$ 0,20R$ 0,200.17
-77,52800046,2700062,252
-0.882,45R$ 2,45PSSAW467
PSSAK469R$ 0,18R$ 0,180.15
-77,5000046,5200053,179
-0.932,65R$ 2,65PSSAW469
PSSAK472R$ 0,16R$ 0,160.13
-92,79300046,7700040,909
-0.833,10R$ 3,10PSSAW472
PSSAK474R$ 0,13R$ 0,130.11
-76,36400047,0200,100,0556,944
-0.823,39R$ 3,39PSSAW474
PSSAK479R$ 0,10R$ 0,100.09
-76,74400047,5200040,417
-0.74,60R$ 3,37PSSAW479
PSSAK477000
000047,700000
-13,7690PSSAW477
PSSAK482R$ 0,14R$ 0,140.11
-61,1111,3302,6547,770000
-0.963,871R$ 3,00PSSAW482
PSSAK484R$ 0,06R$ 0,060.06
-82,3530,010,01048,0200018,729
-14,088R$ 3,55PSSAW484
PSSAK487R$ 0,06R$ 0,060.06
-79,310,010,01048,270000
-14,336R$ 3,09PSSAW487
PSSAK489R$ 0,05R$ 0,050.05
-82,75900048,5200,140,070
-14,585R$ 3,47PSSAW489
PSSAK492R$ 0,05R$ 0,050.05
-80,76900048,7701,500,750
-14,834R$ 4,20PSSAW492
PSSAK494R$ 0,09R$ 0,090.07
-62,5000049,0200035,922
-0.815,60R$ 5,60PSSAW494
PSSAK499R$ 0,05R$ 0,050.04
-75,0000049,5201,500,750
-15,581R$ 4,80PSSAW499
PSSAK497000
000049,700000
-15,760PSSAW497
PSSAK504R$ 0,06R$ 0,060.05
-60,0000050,0200,440,2241,304
-0.846,50R$ 6,50PSSAW504
PSSAK509R$ 0,11R$ 0,110.07
02,1504,3150,5201,300,6528,113
-0.96,79R$ 6,79PSSAW509
PSSAK514R$ 0,15R$ 0,150.08
-6,250,010,02051,0200,490,2523,729
-0.97,30R$ 7,30PSSAW514
PSSAK519R$ 0,12R$ 0,120.06
000051,5200,570,28-1,212
-0.887,896R$ 6,52PSSAW519
PSSAK524R$ 0,02R$ 0,020.02
-81,81800052,020000
-0.998,076R$ 8,00PSSAW524
PSSAK529R$ 0,05R$ 0,050.03
-61,53800052,520000
-18,567R$ 7,65PSSAW529
PSSAK534R$ 0,07R$ 0,070.04
000053,020000
-19,064R$ 7,67PSSAW534
PSSAK539R$ 0,03R$ 0,030.02
-50,000,6501,3053,5200,500,250
-19,562R$ 8,50PSSAW539
PSSAK544000
000054,450000
-110,4880PSSAW544
PSSAK545R$ 0,07R$ 0,070.04
000054,520000
-0.4819,648R$ 3,43PSSAW545
PSSAK549000
000054,950000
-110,9860PSSAW549
PSSAK554R$ 0,02R$ 0,020.01
-50,002,150,014,3055,020000
-111,055R$ 9,59PSSAW554
PSSAK550R$ 0,11R$ 0,110.05
00,0800,1555,520000
-111,5530PSSAW550
PSSAK559000
000055,950000
-111,9810PSSAW559
PSSAK564000
000056,450000
-112,4790PSSAW564
PSSAK565R$ 0,07R$ 0,070.03
000056,520000
-112,5480PSSAW565
PSSAK569R$ 1,19R$ 1,190.2
000056,950000
-112,9760PSSAW569
PSSAK574000
000057,450000
-113,4740PSSAW574
PSSAK579R$ 0,06R$ 0,060.03
00,5501,1057,520000
-113,544R$ 9,81PSSAW579
PSSAK584R$ 0,04R$ 0,040.02
000058,020000
-114,0410PSSAW584
PSSAK589R$ 0,03R$ 0,030.02
00,3000,5958,520000
-114,539R$ 11,35PSSAW589
PSSAK595R$ 0,24R$ 0,240.07
000059,520000
-115,5340PSSAW595
PSSAK605R$ 0,20R$ 0,200.06
000060,520000
-116,530PSSAW605
PSSAK615000
000061,520000
-117,5250PSSAW615
PSSAK625000
000062,520000
-118,520PSSAW625
PSSAK635000
000063,520000
-119,5160PSSAW635
PSSAK645000
000064,520000
-120,5110PSSAW645
PSSAK655000
000065,520000
-121,5070PSSAW655
PSSAK665000
000066,520000
-122,5020PSSAW665
PSSAK675000
000067,520000
-123,497R$ 20,99PSSAW675
PSSAK685000
000068,520000
-124,4930PSSAW685
PSSAK695000
000069,520000
-125,4880PSSAW695
PSSAK705000
000070,520000
-126,4830PSSAW705
PSSAK715000
00,010,01071,520000
-127,4790PSSAW715
PSSAK725000
000072,520000
-128,4740PSSAW725
PSSAK735000
000073,520000
-129,470PSSAW735
PSSAK745000
000074,520000
-130,4650PSSAW745
PSSAK755000
000075,520000
-131,460PSSAW755
PSSAK765R$ 0,01R$ 0,010
000076,520000
-132,4560PSSAW765
PSSAK775R$ 0,02R$ 0,020.01
000077,520000
-133,4510PSSAW775