Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:42:45

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 7,86

    0,17 arrow +2,211%

    • R$ 7,92

      Máxima

    • R$ 7,65

      Mínima

    • 7.299.700,00

      Volume

    • 19/03/25, 13:42:45

      Último Negócio

    • R$ 7,73

      Abertura

    • R$ 57,11

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 39,19%

      IV (1a)

    • 39,95%

      EWMA (1a)

    • 1,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSAND760CALLR$ 7,6043,53% ATM 21 d.u.0,580.660,5838,095%0,560,550,576.096,000,260.32AMERICANA61,45%
CSANQ890PUTR$ 8,9038,95% ITM 39 d.u.1,05-0.731,05-13,223%1,051,031,072.800,001,040.01EUROPÉIA77,53%
CSAND830CALLR$ 8,3038,75% OTM 21 d.u.0,210.370,2140,00%0,220,210,221.296,0000.21EUROPÉIA32,78%
CSANE750CALLR$ 7,5038,70% ATM 39 d.u.0,760.70,7615,152%0,780,770,791.064,000,360.4AMERICANA64,21%
CSANR120PUTR$ 12,0558,81% ITM 63 d.u.3,921-0.883,80-5,941%3,753,703,80760,004,190EUROPÉIA93,18%
CSAND850CALLR$ 8,5038,42% OTM 21 d.u.0,150.290,1527,273%0,150,140,15102,0000.15EUROPÉIA25,35%
CSANE770CALLR$ 7,7031,71% ATM 39 d.u.0,560.650,567,692%0,660,640,6756,000,160.4AMERICANA60,40%
CSANQ770PUTR$ 7,7038,93% ATM 39 d.u.0,33-0.370,33-21,429%0,340,330,352.655,0000.33EUROPÉIA42,50%
CSANP830PUTR$ 8,3038,68% ITM 21 d.u.0,56-0.630,56-17,647%0,560,540,582.360,000,440.12EUROPÉIA67,24%
CSAND740CALLR$ 7,4046,28% ITM 21 d.u.0,730.730,7332,727%0,700,680,721.752,000,460.27AMERICANA67,93%
CSAND770CALLR$ 7,7043,39% ATM 21 d.u.0,520.620,5236,842%0,500,480,511.658,000,160.36EUROPÉIA57,46%
CSANE810CALLR$ 8,1041,86% ATM 39 d.u.0,480.510,4800,450,430,46912,0000.48AMERICANA44,32%
CSANH805CALLR$ 8,0537,09% ATM 103 d.u.0,850.60,8523,188%0,830,800,85170,0000.85EUROPÉIA50,19%
CSANE790CALLR$ 7,9036,70% ATM 39 d.u.0,510.570,5110,87%0,550,530,5651,0000.51AMERICANA51,28%
CSANP840PUTR$ 8,4035,18% ITM 21 d.u.0,60-0.690,60-24,051%0,640,610,6636.000,000,540.06EUROPÉIA72,52%
CSAND800CALLR$ 8,0041,45% ATM 21 d.u.0,350.50,3540,00%0,340,320,3535.921,0000.35AMERICANA45,35%
CSAND730CALLR$ 7,3039,11% ITM 21 d.u.0,750.790,7520,968%0,780,750,8114.900,000,560.19EUROPÉIA75,62%
CSAND780CALLR$ 7,8042,81% ATM 21 d.u.0,460.580,4643,75%0,440,420,4612.658,000,060.4AMERICANA53,50%
CSAND790CALLR$ 7,9041,80% ATM 21 d.u.0,400.540,4033,333%0,390,370,414.665,0000.4EUROPÉIA49,50%
CSANP780PUTR$ 7,8041,00% ATM 21 d.u.0,30-0.410,30-18,919%0,300,280,313.000,0000.3EUROPÉIA46,13%
CSANP800PUTR$ 8,0041,03% ATM 21 d.u.0,40-0.50,40-18,367%0,390,370,402.678,000,140.26EUROPÉIA54,65%
CSANP740PUTR$ 7,4042,23% OTM 21 d.u.0,16-0.260,16-23,81%0,160,150,171.418,0000.16EUROPÉIA30,06%
CSANQ780PUTR$ 7,8038,66% ATM 39 d.u.0,37-0.40,37-19,565%0,390,370,401.090,0000.37EUROPÉIA45,75%
CSAND720CALLR$ 7,2046,07% ITM 21 d.u.0,870.790,8724,286%0,860,830,89946,000,660.21AMERICANA75,00%
CSANQ750PUTR$ 7,5040,48% ATM 39 d.u.0,27-0.310,27-15,625%0,270,250,28810,0000.27EUROPÉIA36,65%
CSANA800CALLR$ 8,0031,95% ATM 209 d.u.1,250.681,2537,363%1,311,261,35500,0001.25AMERICANA56,53%
CSANP730PUTR$ 7,3041,91% OTM 21 d.u.0,13-0.220,13-27,778%0,140,130,15351,0000.13EUROPÉIA26,11%
CSAND710CALLR$ 7,1046,77% ITM 21 d.u.0,950.820,9525,00%0,940,900,97187,000,760.19EUROPÉIA77,81%
CSANG105CALLR$ 10,5038,51% OTM 83 d.u.0,130.160,1300,140,130,1526,0000.13EUROPÉIA10,99%
CSAND750CALLR$ 7,5023,88% ATM 21 d.u.0,500.810,5000,630,600,6600,360.14EUROPÉIA78,90%
CSANP850PUTR$ 8,5053,29% ITM 21 d.u.0,82-0.640,8200,700,670,7300,640.18EUROPÉIA69,68%
CSANE830CALLR$ 8,3032,92% OTM 39 d.u.0,290.420,2900,370,350,38000.29AMERICANA37,07%
CSANC780CALLR$ 7,8066,16% ATM 2 d.u.0,220.570,22100,00%0,200,180,2112.763,000,060.16AMERICANA54,70%
CSANP790PUTR$ 7,9040,14% ATM 21 d.u.0,34-0.460,34-24,444%0,340,320,363.980,000,040.3EUROPÉIA50,33%
CSANP760PUTR$ 7,6042,55% ATM 21 d.u.0,23-0.340,23-17,857%0,220,210,242.330,0000.23EUROPÉIA38,19%
CSANP720PUTR$ 7,2042,56% OTM 21 d.u.0,11-0.190,11-31,25%0,120,110,13563,0000.11EUROPÉIA22,95%
CSANQ690PUTR$ 6,9042,20% OTM 39 d.u.0,12-0.160,12-20,00%0,130,120,14311,0000.12EUROPÉIA20,53%
CSANO700PUTR$ 7,0078,26% OTM 2 d.u.0,01-0.040,01-50,00%0,020,010,024,0000.01EUROPÉIA5,03%
CSANR100PUTR$ 10,0540,36% ITM 63 d.u.2,00-0.832,0001,901,802,0002,190EUROPÉIA87,65%
CSANF80CALLR$ 8,0036,04% ATM 63 d.u.0,620.570,6200,300,600620.000,0000.62AMERICANA49,69%
CSANF880CALLR$ 8,8032,88% OTM 63 d.u.0,270.340,270000194.940,0000.27AMERICANA28,38%
CSANP143PUTR$ 14,30134,32% ITM 21 d.u.6,40-0.916,40-1,235%3,106,20044.160,006,440EUROPÉIA95,63%
CSANO115PUTR$ 11,55228,08% ITM 2 d.u.3,70-0.963,70-4,884%1,753,50032.897,003,690.01EUROPÉIA97,67%
CSANC750CALLR$ 7,5080,19% ATM 2 d.u.0,450.760,4573,077%0,410,370,4432.737,000,360.09EUROPÉIA73,73%
CSANP100PUTR$ 10,0039,19% ITM 21 d.u.2,04-0.982,04-7,273%1,0202,0429.160,002,140EUROPÉIA98,17%
CSANO125PUTR$ 12,55323,51% ITM 2 d.u.4,74-0.934,74-2,869%2,234,45021.330,004,690.05EUROPÉIA96,11%
CSANO155PUTR$ 15,55306,15% ITM 2 d.u.7,68-0.997,68-2,166%3,847,68019.350,007,690EUROPÉIA99,58%
CSAND700CALLR$ 7,0048,85% ITM 21 d.u.1,040.831,0422,353%0,970,901,0418.576,000,860.18AMERICANA79,62%
CSANQ115PUTR$ 11,5047,97% ITM 39 d.u.3,43-0.973,43000017.230,003,640EUROPÉIA97,75%
CSANC720CALLR$ 7,2075,94% ITM 2 d.u.0,690.910,6925,455%0,610,520,6914.300,000,660.03AMERICANA89,94%