Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 7,96

    0,27 arrow +3,511%

    • R$ 8,00

      Máxima

    • R$ 7,65

      Mínima

    • 42.712.800,00

      Volume

    • 19/03/25, 17:59:21

      Último Negócio

    • R$ 7,73

      Abertura

    • R$ 336,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 39,54%

      IV (1a)

    • 39,95%

      EWMA (1a)

    • 1,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANH805CALLR$ 8,0534,49% ATM 103 d.u.0,860.620,8624,638%0,830,800,85511,0000.86EUROPÉIA53,18%
CSAND830CALLR$ 8,3036,61% ATM 21 d.u.0,230.410,2353,333%0,240,220,2510.950,0000.23EUROPÉIA36,46%
CSANO690PUTR$ 6,9092,59% OTM 2 d.u.0,01-0.040,01-50,00%0,020,010,0220,0000.01EUROPÉIA4,42%
CSANF80CALLR$ 8,0032,26% ATM 63 d.u.0,620.60,6200,300,600620.000,0000.62AMERICANA53,57%
CSANF880CALLR$ 8,8029,82% OTM 63 d.u.0,260.350,260000267.220,0000.26AMERICANA29,82%
CSANO115PUTR$ 11,55236,96% ITM 2 d.u.3,61-0.953,61-7,198%1,783,560146.667,003,590.02EUROPÉIA96,88%
CSANP860PUTR$ 8,6039,52% ITM 21 d.u.0,71-0.70,71-25,263%000133.592,000,640.07EUROPÉIA73,89%
CSANR165PUTR$ 16,5581,45% ITM 63 d.u.8,14-0.937,9544,545%000129.585,008,590EUROPÉIA97,26%
CSAND780CALLR$ 7,8040,47% ATM 21 d.u.0,500.630,5056,25%0,2500,49129.377,000,160.34AMERICANA58,24%
CSANP840PUTR$ 8,4038,29% ITM 21 d.u.0,56-0.630,56-29,114%00098.672,000,440.12EUROPÉIA67,15%
CSANO125PUTR$ 12,55344,26% ITM 2 d.u.4,67-0.914,67-4,303%00083.948,004,590.08EUROPÉIA94,89%
CSAND700CALLR$ 7,0047,98% ITM 21 d.u.1,120.861,1231,765%1,010,901,1180.101,000,960.16AMERICANA82,56%
CSANO900PUTR$ 9,00106,72% ITM 2 d.u.1,069-0.891,02-29,655%1,141,001,2879.011,001,040EUROPÉIA90,80%
CSAND800CALLR$ 8,0036,82% ATM 21 d.u.0,360.540,3644,00%0,430,360,5078.261,0000.36AMERICANA50,06%
CSANO153PUTR$ 15,30418,62% ITM 2 d.u.7,39-0.947,39-4,026%00077.772,007,340.05EUROPÉIA97,36%
CSANP780PUTR$ 7,8039,78% ATM 21 d.u.0,25-0.370,25-32,432%0,050,10076.183,0000.25EUROPÉIA41,54%
CSANO148PUTR$ 14,80360,17% ITM 2 d.u.6,86-0.966,86-1,86%00071.072,006,840.02EUROPÉIA98,17%
CSANO930PUTR$ 9,30127,99% ITM 2 d.u.1,37-0.91,37-19,883%0,561,11063.181,001,340.03EUROPÉIA92,11%
CSANR160PUTR$ 16,0563,93% ITM 63 d.u.7,60-0.977,60-0,783%3,8007,5962.650,008,090EUROPÉIA98,78%
CSAND790CALLR$ 7,9038,85% ATM 21 d.u.0,430.590,4343,333%0,330,190,4655.919,000,060.37EUROPÉIA54,30%
CSANO133PUTR$ 13,30322,56% ITM 2 d.u.5,37-0.955,37-4,107%00052.591,005,340.03EUROPÉIA97,30%
CSANP143PUTR$ 14,30167,16% ITM 21 d.u.6,473-0.836,17-4,784%00051.647,006,340EUROPÉIA92,40%
CSANO160PUTR$ 16,05399,11% ITM 2 d.u.8,11-0.968,11-0,856%00051.449,008,090.02EUROPÉIA98,41%
CSANP130PUTR$ 13,05110,51% ITM 21 d.u.5,04-0.915,04-3,448%1,002,01046.900,005,090EUROPÉIA95,30%
CSANC780CALLR$ 7,8046,06% ATM 2 d.u.0,230.710,23109,091%0,160,040,2944.621,000,160.07AMERICANA69,13%
CSANP170PUTR$ 17,05128,49% ITM 21 d.u.8,94-0.978,94-2,72%00038.580,009,090EUROPÉIA98,64%
CSANO113PUTR$ 11,30210,66% ITM 2 d.u.3,35-0.963,35-6,944%1,603,20031.125,003,340.01EUROPÉIA97,47%
CSANO780PUTR$ 7,8053,31% ATM 2 d.u.0,08-0.320,08-66,667%0,200,070,3330.357,0000.08EUROPÉIA33,52%
CSANP100PUTR$ 10,0066,20% ITM 21 d.u.2,04-0.852,04-7,273%1,9003,8029.160,002,040EUROPÉIA89,12%
CSAND840CALLR$ 8,4037,08% OTM 21 d.u.0,200.360,2081,818%0,240,180,3028.653,0000.2AMERICANA32,46%
CSANT950PUTR$ 9,0535,57% ITM 103 d.u.1,10-0.591,10-8,333%0,551,10026.230,001,090.01EUROPÉIA67,16%
CSANP123PUTR$ 12,3057,00% ITM 21 d.u.4,21-0.994,21-2,093%00025.552,004,340EUROPÉIA99,61%
CSANO138PUTR$ 13,80341,72% ITM 2 d.u.5,87-0.955,81-8,07%00024.012,005,840EUROPÉIA97,48%
CSANO100PUTR$ 10,00195,79% ITM 2 d.u.2,10-0.892,10-10,638%0,571,15023.100,002,040.06EUROPÉIA91,76%
CSANP138PUTR$ 13,80178,15% ITM 21 d.u.6,089-0.795,68-14,97%00022.248,005,840EUROPÉIA90,42%
CSAND810CALLR$ 8,1036,52% ATM 21 d.u.0,310.50,3147,619%0,370,310,4218.357,0000.31EUROPÉIA45,41%
CSANP720PUTR$ 7,2043,94% OTM 21 d.u.0,10-0.170,10-37,50%0,140,080,2017.965,0000.1EUROPÉIA20,81%
CSAND730CALLR$ 7,3039,01% ITM 21 d.u.0,830.820,8333,871%00017.378,000,660.17EUROPÉIA79,06%
CSANQ115PUTR$ 11,5068,70% ITM 39 d.u.3,43-0.883,43000017.230,003,540EUROPÉIA92,25%
CSANO17PUTR$ 17,05495,92% ITM 2 d.u.9,16-0.939,16-0,218%00016.547,009,090.07EUROPÉIA97,40%
CSANC740CALLR$ 7,4073,43% ITM 2 d.u.0,600.880,6071,429%0,190,38016.532,000,560.04AMERICANA86,39%
CSANP115PUTR$ 11,5568,23% ITM 21 d.u.3,49-0.963,49-8,158%2,281,003,5614.730,003,590EUROPÉIA97,34%
CSANE810CALLR$ 8,1036,84% ATM 39 d.u.0,470.540,47000013.907,0000.47AMERICANA47,85%
CSANP850PUTR$ 8,5038,49% ITM 21 d.u.0,63-0.670,63-23,171%00013.661,000,540.09EUROPÉIA70,84%
CSANO123PUTR$ 12,30282,65% ITM 2 d.u.4,37-0.944,37-6,223%00013.655,004,340.03EUROPÉIA96,78%
CSANC810CALLR$ 8,1051,37% ATM 2 d.u.0,090.370,09125,00%0,090,070,1013.412,0000.09EUROPÉIA35,15%
CSANQ810PUTR$ 8,1038,56% ATM 39 d.u.0,47-0.460,47-14,545%0,230,45013.237,000,140.33EUROPÉIA52,32%
CSANP900PUTR$ 9,0043,39% ITM 21 d.u.1,05-0.81,05-19,847%0,6501,3013.224,001,040.01EUROPÉIA83,06%
CSANQ147PUTR$ 14,7595,23% ITM 39 d.u.6,59-0.926,5903,3006,5913.180,006,790EUROPÉIA96,25%
CSANC800CALLR$ 8,0040,63% ATM 2 d.u.0,100.460,1066,667%0,100,070,1213.163,0000.1AMERICANA44,90%