Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:06

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 5,17

    -0,13 arrow -2,453%

    • R$ 5,32

      Máxima

    • R$ 5,11

      Mínima

    • 9.357.700,00

      Volume

    • 07/05/26, 12:21:05

      Último Negócio

    • R$ 5,31

      Abertura

    • R$ 48,51

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 46,09%

      IV (1a)

    • 43,24%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANF500CALLR$ 5,0035,63% ATM 30 d.u.0,390.680,39-22,00%0,420,410,43107.449,000,170.22EUROPÉIA63,17%
CSANR63PUTR$ 6,3053,56% ITM 30 d.u.1,123-0.810,9301,081,061,0920.660,001,130EUROPÉIA85,96%
CSANR650PUTR$ 6,50461,82% ITM 30 d.u.3,962-0.251,1001,261,241,2812.805,001,330EUROPÉIA82,40%
CSANQ530W2PUTR$ 5,3051,96% ATM 1 d.u.0,15-0.770,1587,50%0,150,140,154.988,000,130.02EUROPÉIA77,62%
CSANR610PUTR$ 6,10106,79% ITM 30 d.u.1,301-0.590,7800,900,880,923.900,000,930EUROPÉIA72,28%
CSANR60PUTR$ 6,0049,64% ITM 30 d.u.0,856-0.760,725,882%0,820,800,833.538,000,830EUROPÉIA80,64%
CSANR495PUTR$ 4,9541,10% ATM 30 d.u.0,16-0.310,1633,333%0,160,150,163.520,0000.16EUROPÉIA36,51%
CSANR620PUTR$ 6,2043,09% ITM 30 d.u.0,99-0.850,9917,857%0,990,971,002.930,001,030EUROPÉIA88,34%
CSANR58PUTR$ 5,8039,27% ITM 30 d.u.0,64-0.750,6416,364%0,660,640,672.517,000,630.01EUROPÉIA78,88%
CSANF460CALLR$ 4,6060,24% ITM 30 d.u.0,800.770,8045,455%0,700,680,711.600,000,570.23EUROPÉIA70,28%
CSANR590PUTR$ 5,909,99% ITM 30 d.u.0,639-10,6200,740,720,75917,000,730EUROPÉIA99,97%
CSANF465CALLR$ 4,6569,68% ITM 30 d.u.0,820.730,8200,660,640,6782,000,520.3AMERICANA64,99%
CSANQ115PUTR$ 11,50320,98% ITM 6 d.u.6,38-0.916,2106,286,216,3406,330EUROPÉIA96,82%
CSANF455CALLR$ 4,5581,09% ITM 30 d.u.0,950.740,9500,740,720,7500,620.33AMERICANA64,51%
CSANF48CALLR$ 4,8062,05% ITM 30 d.u.0,680.70,6800,550,530,5636.130,000,370.31EUROPÉIA62,25%
CSANR530PUTR$ 5,3044,11% ATM 30 d.u.0,34-0.490,3430,769%0,310,300,3217.524,000,130.21EUROPÉIA55,47%
CSANR570PUTR$ 5,7046,50% ITM 30 d.u.0,61-0.670,6127,083%0,570,560,5911.438,000,530.08EUROPÉIA72,31%
CSANF530CALLR$ 5,3041,11% ATM 30 d.u.0,270.50,27-20,588%0,270,260,289.161,0000.27AMERICANA44,56%
CSANF540CALLR$ 5,4041,29% ATM 30 d.u.0,230.450,23-23,333%0,230,220,248.145,0000.23EUROPÉIA39,43%
CSANE500CALLR$ 5,00105,39% ATM 6 d.u.0,430.620,4300,260,250,276.984,000,170.26AMERICANA55,70%
CSANE540CALLR$ 5,4047,33% ATM 6 d.u.0,070.30,07-53,333%0,080,070,086.225,0000.07AMERICANA27,75%
CSANF510CALLR$ 5,1038,43% ATM 30 d.u.0,350.610,35-22,222%0,360,350,376.034,000,070.28AMERICANA56,09%
CSANF520CALLR$ 5,2041,61% ATM 30 d.u.0,320.560,32-20,00%0,310,300,324.980,0000.32EUROPÉIA49,83%
CSANQ530PUTR$ 5,3058,37% ATM 6 d.u.0,25-0.580,2566,667%0,230,220,243.415,000,130.12EUROPÉIA61,27%
CSANF610CALLR$ 6,1045,67% OTM 30 d.u.0,080.190,0800,070,060,072.400,0000.08AMERICANA15,14%
CSANR550PUTR$ 5,5039,97% ITM 30 d.u.0,43-0.610,4322,857%0,440,420,452.306,000,330.1EUROPÉIA65,74%
CSANQ560PUTR$ 5,6055,89% ITM 6 d.u.0,46-0.80,4635,294%0,450,440,471.954,000,430.03EUROPÉIA82,48%
CSANF495CALLR$ 4,9558,69% ATM 30 d.u.0,570.650,5700,450,430,461.710,000,220.35AMERICANA57,53%
CSANR520PUTR$ 5,2043,00% ATM 30 d.u.0,28-0.440,2840,00%0,260,250,271.679,000,030.25EUROPÉIA50,35%
CSANF570CALLR$ 5,7042,20% OTM 30 d.u.0,140.310,14-22,222%0,140,130,141.573,0000.14AMERICANA26,21%
CSANR540PUTR$ 5,4031,74% ATM 30 d.u.0,31-0.580,3110,714%0,370,360,381.302,000,230.08EUROPÉIA62,20%
CSANR660PUTR$ 6,6032,33% ITM 30 d.u.1,333-0.981,221,667%1,361,321,391.220,001,430EUROPÉIA98,24%
CSANR560PUTR$ 5,6040,41% ITM 30 d.u.0,50-0.650,5016,279%0,510,490,521.181,000,430.07EUROPÉIA70,25%
CSANQ495PUTR$ 4,9551,80% ATM 6 d.u.0,07-0.270,0775,00%0,070,060,071.078,0000.07EUROPÉIA29,36%
CSANF590CALLR$ 5,9044,78% OTM 30 d.u.0,110.250,11-15,385%0,100,090,10165,0000.11AMERICANA20,27%
CSANQ550PUTR$ 5,5055,64% ITM 6 d.u.0,38-0.740,3846,154%0,370,360,3876,000,330.05EUROPÉIA76,66%
CSANF490CALLR$ 4,9065,04% ITM 30 d.u.0,640.660,6400,480,460,4964,000,270.37EUROPÉIA57,76%
CSANR475PUTR$ 4,7537,52% OTM 30 d.u.0,08-0.20,0814,286%0,100,090,1048,0000.08EUROPÉIA23,91%
CSANE475CALLR$ 4,7561,68% ITM 6 d.u.0,480.830,4800,450,440,4700,420.06EUROPÉIA80,93%
CSANE48CALLR$ 4,8082,42% ITM 6 d.u.0,490.750,4900,420,400,4300,370.12AMERICANA70,70%
CSANQ580W4PUTR$ 5,8063,33% ITM 11 d.u.0,68-0.780,6800,630,610,6500,630.05EUROPÉIA81,39%
CSANF445CALLR$ 4,4546,98% ITM 30 d.u.0,850.860,8500,830,810,8500,720.13AMERICANA82,63%
CSANF450CALLR$ 4,5075,30% ITM 30 d.u.0,950.770,9500,780,760,8000,670.28EUROPÉIA67,86%
CSANF475CALLR$ 4,7540,85% ITM 30 d.u.0,590.780,5900,590,570,6000,420.17AMERICANA73,91%
CSANF485CALLR$ 4,8542,61% ITM 30 d.u.0,530.730,5300,520,500,5300,320.21AMERICANA67,95%
CSANF550CALLR$ 5,5040,77% OTM 30 d.u.0,190.40,19-36,667%0,190,180,2040.147,0000.19AMERICANA34,45%
CSANR490PUTR$ 4,9039,00% OTM 30 d.u.0,13-0.280,1344,444%0,140,130,1535.908,0000.13EUROPÉIA32,77%
CSANE510CALLR$ 5,1087,20% ATM 6 d.u.0,320.580,3200,200,190,2118.915,000,070.25EUROPÉIA52,27%
CSANE495CALLR$ 4,9595,81% ATM 6 d.u.0,430.650,4300,300,280,3115.437,000,220.21EUROPÉIA59,53%
CSANE520CALLR$ 5,2046,09% ATM 6 d.u.0,140.50,14-36,364%0,150,140,1615.072,0000.14AMERICANA47,07%