Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 5,82

    -0,11 arrow -1,855%

    • R$ 6,10

      Máxima

    • R$ 5,80

      Mínima

    • 34.070.800,00

      Volume

    • 01/08/25, 18:38:02

      Último Negócio

    • R$ 6,04

      Abertura

    • R$ 200,79

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 49,46%

      IV (1a)

    • 40,29%

      EWMA (1a)

    • 2,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANK12CALLR$ 12,0059,08% OTM 80 d.u.0,020.030,0200,030,020,03000.02EUROPÉIA1,33%
CSANU665PUTR$ 6,6532,66% ITM 35 d.u.0,78-0.810,7814,706%0,5001,0013.007.600,000,830EUROPÉIA84,33%
CSANI665CALLR$ 6,6540,65% OTM 35 d.u.0,120.250,1200002.007.600,0000.12EUROPÉIA20,14%
CSANU795PUTR$ 7,9510,02% ITM 35 d.u.1,988-11,95-0,51%1,1502,30328.488,002,130EUROPÉIA100,00%
CSANT785PUTR$ 7,85112,23% ITM 10 d.u.2,056-0.891,957,735%000145.297,002,030EUROPÉIA92,32%
CSANT198PUTR$ 19,80281,31% ITM 10 d.u.13,909-0.9713,833,673%000139.595,0013,980EUROPÉIA99,30%
CSANU855PUTR$ 8,5592,04% ITM 35 d.u.2,75-0.822,508,696%00075.200,002,730EUROPÉIA89,25%
CSANU145PUTR$ 14,506,25% ITM 35 d.u.8,421-18,335,443%00069.969,008,680EUROPÉIA100,00%
CSANT660W2PUTR$ 6,6044,70% ITM 5 d.u.0,767-0.970,66000046.200,000,780EUROPÉIA97,66%
CSANK600CALLR$ 6,0049,98% ATM 80 d.u.0,680.570,6815,254%0,3600,7123.153,0000.68EUROPÉIA45,92%
CSANT565PUTR$ 5,6535,26% ATM 10 d.u.0,08-0.30,0833,333%0,0700,1316.338,0000.08EUROPÉIA32,26%
CSANH575CALLR$ 5,7542,80% ATM 10 d.u.0,250.60,25-21,875%00015.723,000,070.18AMERICANA56,35%
CSANT695PUTR$ 6,9539,64% ITM 10 d.u.1,097-0.980,97-3,00%0,400,80014.687,001,130EUROPÉIA98,68%
CSANU695PUTR$ 6,9520,21% ITM 35 d.u.1,009-0.980,91-1,087%1,000,401,599.555,001,130EUROPÉIA98,44%
CSANU785PUTR$ 7,8524,65% ITM 35 d.u.1,89-11,79-10,50%0,030,0508.950,002,030EUROPÉIA99,91%
CSANU815PUTR$ 8,1543,48% ITM 35 d.u.2,194-0.972,152,381%0008.070,002,330EUROPÉIA97,97%
CSANT815PUTR$ 8,1599,15% ITM 10 d.u.2,314-0.942,17-0,459%0,090,1807.595,002,330EUROPÉIA96,23%
CSANH585CALLR$ 5,8536,75% ATM 10 d.u.0,170.510,17-32,00%0,250,060,436.677,0000.17EUROPÉIA48,55%
CSANT575PUTR$ 5,7529,21% ATM 10 d.u.0,09-0.370,0912,50%0,090,050,126.294,0000.09EUROPÉIA39,46%
CSANI675CALLR$ 6,7538,80% OTM 35 d.u.0,090.20,09-25,00%0,130,050,205.315,0000.09AMERICANA16,54%
CSANT585PUTR$ 5,8528,12% ATM 10 d.u.0,13-0.490,1330,00%0,130,060,195.069,000,030.1EUROPÉIA51,10%
CSANT605PUTR$ 6,0514,83% ATM 10 d.u.0,21-0.870,2110,526%0,270,140,405.010,000,230EUROPÉIA87,54%
CSANH605CALLR$ 6,0541,12% ATM 10 d.u.0,110.360,11-31,25%0,200,060,334.914,0000.11EUROPÉIA32,60%
CSANT725PUTR$ 7,2512,18% ITM 10 d.u.1,393-11,19-1,653%0,571,1504.729,001,430EUROPÉIA100,00%
CSANU675PUTR$ 6,7531,84% ITM 35 d.u.0,86-0.850,8616,216%0,030,0504.433,000,930EUROPÉIA87,63%
CSANH595CALLR$ 5,9539,77% ATM 10 d.u.0,140.430,14-26,316%0003.484,0000.14AMERICANA40,00%
CSANT595PUTR$ 5,9531,07% ATM 10 d.u.0,20-0.60,2033,333%0,180,010,353.291,000,130.07EUROPÉIA61,96%
CSANT915PUTR$ 9,15399,61% ITM 10 d.u.4,28-0.573,184,605%0003.180,003,330EUROPÉIA83,15%
CSANU735PUTR$ 7,359,28% ITM 35 d.u.1,399-11,356,299%0003.135,001,530EUROPÉIA100,00%
CSANI605CALLR$ 6,0540,94% ATM 35 d.u.0,300.480,30-16,667%0002.948,0000.3EUROPÉIA41,61%
CSANI745CALLR$ 7,4541,22% OTM 35 d.u.0,030.080,03-25,00%0002.771,0000.03EUROPÉIA5,86%
CSANH625CALLR$ 6,2541,57% OTM 10 d.u.0,060.220,06-33,333%0,060,020,092.719,0000.06EUROPÉIA20,05%
CSANT125PUTR$ 12,55192,92% ITM 10 d.u.6,694-0.966,641,84%2,505,0002.656,006,730EUROPÉIA98,53%
CSANT950PUTR$ 9,05150,09% ITM 10 d.u.3,252-0.93,124,00%0,581,1602.151,003,230EUROPÉIA94,62%
CSANT755PUTR$ 7,5539,98% ITM 10 d.u.1,691-11,658,553%0,050,0902.126,001,730EUROPÉIA99,94%
CSANU112PUTR$ 11,25224,50% ITM 35 d.u.6,042-0.645,173,40%0002.027,005,430EUROPÉIA88,19%
CSANT525PUTR$ 5,2541,32% OTM 10 d.u.0,02-0.090,02-60,00%0,0500,102.000,0000.02EUROPÉIA10,14%
CSANU635PUTR$ 6,3526,30% ITM 35 d.u.0,50-0.740,5000,6801,352.000,000,530EUROPÉIA77,46%
CSANU515PUTR$ 5,1539,00% OTM 35 d.u.0,07-0.150,0716,667%0,080,030,121.826,0000.07EUROPÉIA18,59%
CSANI655CALLR$ 6,5540,48% OTM 35 d.u.0,140.280,14-12,50%0,030,0601.817,0000.14AMERICANA23,00%
CSANU595PUTR$ 5,9528,62% ATM 35 d.u.0,26-0.490,26-3,704%0,330,150,501.780,000,130.13EUROPÉIA53,63%
CSANI685CALLR$ 6,8539,69% OTM 35 d.u.0,080.180,08-11,111%0001.687,0000.08EUROPÉIA14,60%
CSAND60CALLR$ 6,0033,11% ATM 429 d.u.1,500.741,50-14,286%1,731,252,201.500,0001.5AMERICANA58,93%
CSANI545CALLR$ 5,4552,74% ITM 35 d.u.0,710.70,7124,561%0001.420,000,370.34EUROPÉIA62,85%
CSANI615CALLR$ 6,1541,97% OTM 35 d.u.0,270.440,27-3,571%0,1500,301.350,0000.27AMERICANA37,62%
CSANT925PUTR$ 9,2587,35% ITM 10 d.u.3,384-0.993,3514,334%0001.340,003,430EUROPÉIA99,67%
CSANH600W2CALLR$ 6,0037,84% ATM 5 d.u.0,060.310,06-40,00%0001.307,0000.06AMERICANA29,13%
CSANU725PUTR$ 7,2552,63% ITM 35 d.u.1,40-0.821,3013,043%0001.300,001,430EUROPÉIA86,99%
CSANT765PUTR$ 7,6560,01% ITM 10 d.u.1,794-0.991,60-0,621%1,801,002,601.275,001,830EUROPÉIA98,94%
CSANV720PUTR$ 7,2025,91% ITM 55 d.u.1,20-0.931,20-4,00%0001.200,001,380EUROPÉIA94,34%