Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 5,99

    0,17 arrow +2,921%

    • R$ 6,10

      Máxima

    • R$ 5,86

      Mínima

    • 39.603.600,00

      Volume

    • 03/02/26, 18:07:32

      Último Negócio

    • R$ 5,90

      Abertura

    • R$ 237,36

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 43,87%

      IV (1a)

    • 43,90%

      EWMA (1a)

    • 2,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANN500PUTR$ 5,0055,03% OTM 13 d.u.0,02-0.060,02-50,00%0,020,010,02445,0000.02EUROPÉIA7,54%
CSANB600CALLR$ 6,0043,36% ATM 13 d.u.0,250.540,2566,667%0,220,160,28155.681,0000.25AMERICANA50,08%
CSANB520W2CALLR$ 5,2090,13% ITM 8 d.u.0,900.840,90000099.000,000,790.11AMERICANA79,56%
CSANB620CALLR$ 6,2040,77% ATM 13 d.u.0,150.40,1566,667%0,110,030,1967.737,0000.15AMERICANA36,47%
CSANL590CALLR$ 5,9044,24% ATM 221 d.u.1,330.71,339,016%1,730,453,0057.513,000,091.24EUROPÉIA54,17%
CSANC620CALLR$ 6,2039,02% ATM 33 d.u.0,290.480,2938,095%0,240,070,4053.749,0000.29AMERICANA42,31%
CSANC550CALLR$ 5,5040,17% ITM 33 d.u.0,700.780,7027,273%0,050,10048.800,000,490.21EUROPÉIA73,62%
CSANB630CALLR$ 6,3045,37% ATM 13 d.u.0,140.350,14100,00%0,1200,2346.772,0000.14EUROPÉIA31,70%
CSANO600PUTR$ 6,0042,44% ATM 33 d.u.0,32-0.430,32-17,949%0,280,210,3542.063,000,010.31EUROPÉIA49,07%
CSANB580CALLR$ 5,8042,77% ATM 13 d.u.0,360.670,3663,636%0,140,27036.733,000,190.17AMERICANA63,77%
CSANE690CALLR$ 6,9036,29% OTM 70 d.u.0,220.320,2200,090,18036.710,0000.22EUROPÉIA25,90%
CSANB610CALLR$ 6,1042,70% ATM 13 d.u.0,200.470,2066,667%0,1200,2328.286,0000.2EUROPÉIA43,37%
CSANN570PUTR$ 5,7043,10% OTM 13 d.u.0,10-0.270,10-37,50%0,230,060,4023.169,0000.1EUROPÉIA29,93%
CSANO105PUTR$ 10,50129,08% ITM 33 d.u.4,55-0.824,55000023.088,004,510.04EUROPÉIA91,91%
CSANC540CALLR$ 5,4035,75% ITM 33 d.u.0,750.840,75000022.400,000,590.16AMERICANA80,74%
CSANK60CALLR$ 6,0035,99% ATM 450 d.u.1,750.761,7502,161,622,7021.500,0001.75AMERICANA59,43%
CSANC530CALLR$ 5,3037,64% ITM 33 d.u.0,840.860,8420,00%0,7401,4720.568,000,690.15EUROPÉIA83,03%
CSANB590CALLR$ 5,9037,00% ATM 13 d.u.0,270.620,2750,00%0,080,15018.345,000,090.18EUROPÉIA58,62%
CSANC600CALLR$ 6,0039,94% ATM 33 d.u.0,390.570,3939,286%0,300,150,4518.321,0000.39AMERICANA51,36%
CSANO690PUTR$ 6,9045,56% ITM 33 d.u.0,93-0.750,93-11,429%00018.058,000,910.02EUROPÉIA79,87%
CSANA100CALLR$ 10,0041,19% OTM 237 d.u.0,250.220,2500,200,100,3017.693,0000.25AMERICANA11,97%
CSAND570CALLR$ 5,7037,42% ITM 52 d.u.0,650.70,6518,182%00015.806,000,290.36EUROPÉIA64,23%
CSANC650CALLR$ 6,5039,75% OTM 33 d.u.0,190.350,1935,714%0,210,150,2615.477,0000.19EUROPÉIA30,10%
CSANO630PUTR$ 6,3042,03% ATM 33 d.u.0,48-0.560,482,128%00014.628,000,310.17EUROPÉIA61,63%
CSANN690PUTR$ 6,9057,67% ITM 13 d.u.0,93-0.830,939,412%00014.627,000,910.02EUROPÉIA86,30%
CSANO660PUTR$ 6,6043,50% ITM 33 d.u.0,69-0.670,69-13,75%00014.464,000,610.08EUROPÉIA72,13%
CSANB520CALLR$ 5,2048,47% ITM 13 d.u.0,850.920,857,595%0,560,021,1012.649,000,790.06AMERICANA90,16%
CSANO680PUTR$ 6,8042,39% ITM 33 d.u.0,83-0.740,83-5,682%0,260,51012.450,000,810.02EUROPÉIA78,60%
CSANB580W1CALLR$ 5,8067,33% ATM 3 d.u.0,290.690,29141,667%0,020,03011.600,000,190.1AMERICANA66,39%
CSANX700PUTR$ 7,0044,38% ITM 221 d.u.1,14-0.461,14000011.396,001,010.13EUROPÉIA62,11%
CSANP600PUTR$ 6,0040,20% ATM 52 d.u.0,36-0.410,36-20,00%0,150,30010.229,000,010.35EUROPÉIA48,15%
CSANB550CALLR$ 5,5036,99% ITM 13 d.u.0,560.870,5636,585%0,470,250,699.984,000,490.07EUROPÉIA85,40%
CSANO580PUTR$ 5,8038,40% ATM 33 d.u.0,20-0.340,20-31,034%0,200,050,359.950,0000.2EUROPÉIA38,78%
CSANN125PUTR$ 12,50230,22% ITM 13 d.u.6,59-0.876,5900009.885,006,510.08EUROPÉIA95,11%
CSANO125PUTR$ 12,50135,63% ITM 33 d.u.6,43-0.896,4300009.645,006,510EUROPÉIA95,63%
CSANB660CALLR$ 6,6045,96% OTM 13 d.u.0,070.210,0775,00%0,0600,129.279,0000.07AMERICANA17,96%
CSANN105PUTR$ 10,50139,56% ITM 13 d.u.4,48-0.944,48-3,656%2,003,9909.278,004,510EUROPÉIA97,18%
CSANB570CALLR$ 5,7038,98% ITM 13 d.u.0,410.750,4141,379%0,390,230,549.020,000,290.12EUROPÉIA72,31%
CSANC580CALLR$ 5,8036,13% ATM 33 d.u.0,470.670,4727,027%0,460,040,888.788,000,190.28AMERICANA62,22%
CSANS800PUTR$ 8,0047,74% ITM 114 d.u.1,85-0.711,8501,2002,408.510,002,010EUROPÉIA81,02%
CSANO610PUTR$ 6,1040,08% ATM 33 d.u.0,35-0.470,35-18,605%0008.350,000,110.24EUROPÉIA53,21%
CSANN670PUTR$ 6,7087,21% ITM 13 d.u.0,90-0.670,9000008.280,000,710.19EUROPÉIA73,59%
CSANN630PUTR$ 6,3041,81% ATM 13 d.u.0,39-0.660,39-27,778%0,080,1608.235,000,310.08EUROPÉIA69,44%
CSANB560CALLR$ 5,6050,27% ITM 13 d.u.0,530.760,5355,882%0,410,280,537.853,000,390.14AMERICANA72,29%
CSANN680PUTR$ 6,8056,19% ITM 13 d.u.0,84-0.810,84-1,176%0,050,1007.560,000,810.03EUROPÉIA84,26%
CSANN580PUTR$ 5,8042,51% ATM 13 d.u.0,13-0.330,13-38,095%0,050,1007.535,0000.13EUROPÉIA36,13%
CSANN960PUTR$ 9,60134,68% ITM 13 d.u.3,61-0.913,6100007.220,003,610EUROPÉIA95,28%
CSANC590CALLR$ 5,9040,81% ATM 33 d.u.0,450.610,4536,364%0,4000,807.177,000,090.36EUROPÉIA55,72%
CSANN600W2PUTR$ 6,0051,11% ATM 8 d.u.0,21-0.470,21-4,545%0007.105,000,010.2EUROPÉIA50,74%
CSANB640CALLR$ 6,4042,98% OTM 13 d.u.0,100.290,1066,667%0,110,010,206.305,0000.1AMERICANA25,52%