Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 5,90

    0,07 arrow +1,201%

    • R$ 6,06

      Máxima

    • R$ 5,88

      Mínima

    • 28.083.000,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 5,91

      Abertura

    • R$ 167,08

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 39,29%

      IV (1a)

    • 49,33%

      EWMA (1a)

    • 2,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANL135CALLR$ 13,5050,69% OTM 252 d.u.0,160.130,16-5,882%0,150,140,1616,0000.16AMERICANA5,16%
CSANA600CALLR$ 6,0047,88% ATM 19 d.u.0,290.50,297,407%0,350,280,42220.605,0000.29AMERICANA45,26%
CSANX10PUTR$ 10,00219,82% ITM 3 d.u.4,094-0.984,045,483%000214.858,004,100EUROPÉIA98,96%
CSANM980PUTR$ 9,8056,49% ITM 19 d.u.3,805-13,7420,645%000212.067,003,900EUROPÉIA99,95%
CSANM24PUTR$ 24,00257,43% ITM 19 d.u.17,939-0.9517,771,601%000203.359,0018,100EUROPÉIA99,00%
CSANM800PUTR$ 8,00171,09% ITM 19 d.u.2,532-0.651,97-2,956%0,130,25075.254,002,100EUROPÉIA80,57%
CSANA59CALLR$ 5,9048,29% ATM 19 d.u.0,340.560,343,03%0,2800,5570.453,0000.34EUROPÉIA50,30%
CSANX16PUTR$ 16,00301,05% ITM 3 d.u.10,076-110,041,826%00070.226,0010,100EUROPÉIA99,93%
CSANN160PUTR$ 16,0064,13% ITM 44 d.u.9,741-19,66000062.790,0010,100EUROPÉIA99,99%
CSANX210PUTR$ 21,00447,14% ITM 3 d.u.15,075-0.9915,03-0,595%00057.114,0015,100EUROPÉIA99,78%
CSANM680PUTR$ 6,8032,12% ITM 19 d.u.0,85-0.930,85-8,602%00055.103,000,900EUROPÉIA93,86%
CSANX700PUTR$ 7,00144,40% ITM 3 d.u.1,162-0.840,9700,440,87047.437,001,100EUROPÉIA87,58%
CSANL600CALLR$ 6,0050,38% ATM 3 d.u.0,090.40,0928,571%0,1100,2244.685,0000.09EUROPÉIA38,02%
CSANM650PUTR$ 6,5031,39% ITM 19 d.u.0,58-0.830,58-14,706%0,050,10042.940,000,600EUROPÉIA85,38%
CSANN650PUTR$ 6,5037,32% ITM 44 d.u.0,65-0.650,65-4,412%0,170,33042.393,000,600.05EUROPÉIA71,00%
CSANM110PUTR$ 11,00373,93% ITM 19 d.u.6,293-0.534,921,863%00042.127,005,100EUROPÉIA86,66%
CSANX127PUTR$ 12,75126,38% ITM 3 d.u.6,83-16,68-0,149%00039.057,006,850EUROPÉIA100,00%
CSANX600PUTR$ 6,0037,88% ATM 3 d.u.0,15-0.640,15-25,00%0,100,020,1838.815,000,100.05EUROPÉIA65,17%
CSANX59PUTR$ 5,9032,92% ATM 3 d.u.0,08-0.480,08-33,333%0,010,02034.173,0000.08EUROPÉIA49,00%
CSANU14PUTR$ 14,0021,67% ITM 189 d.u.6,799-16,66000033.300,008,100EUROPÉIA100,00%
CSANA640CALLR$ 6,4055,00% OTM 19 d.u.0,190.350,1926,667%0,1000,2031.028,0000.19AMERICANA29,14%
CSANX680PUTR$ 6,80188,63% ITM 3 d.u.1,081-0.720,836,41%0,080,15030.921,000,900EUROPÉIA78,38%
CSANN620PUTR$ 6,2038,59% ATM 44 d.u.0,47-0.530,47-4,082%00030.743,000,300.17EUROPÉIA59,77%
CSANB600CALLR$ 6,0047,24% ATM 44 d.u.0,480.550,489,091%00026.259,0000.48AMERICANA47,26%
CSANA700CALLR$ 7,0052,25% OTM 19 d.u.0,060.150,0600,060,050,0725.662,0000.06AMERICANA11,60%
CSANM920PUTR$ 9,2085,96% ITM 19 d.u.3,232-0.963,18000024.893,003,300EUROPÉIA97,49%
CSANX580PUTR$ 5,8037,21% ATM 3 d.u.0,05-0.320,05-37,50%0,070,020,1224.794,0000.05EUROPÉIA33,04%
CSANM115PUTR$ 11,50143,18% ITM 19 d.u.5,55-0.935,421,88%00023.508,005,600EUROPÉIA96,92%
CSANN115PUTR$ 11,5015,54% ITM 44 d.u.5,342-15,24-1,318%00020.960,005,600EUROPÉIA100,00%
CSANX155PUTR$ 15,50406,13% ITM 3 d.u.9,598-0.979,480,637%00019.920,009,600EUROPÉIA99,18%
CSANO630PUTR$ 6,3038,69% ITM 64 d.u.0,57-0.530,57000019.613,000,400.17EUROPÉIA60,43%
CSANL630CALLR$ 6,3050,26% OTM 3 d.u.0,020.130,02-33,333%0,030,010,0519.264,0000.02AMERICANA11,60%
CSANX780PUTR$ 7,80125,11% ITM 3 d.u.1,895-0.981,855,114%0,020,04018.740,001,900EUROPÉIA98,22%
CSANM670PUTR$ 6,7035,93% ITM 19 d.u.0,77-0.870,77-9,412%00017.660,000,800EUROPÉIA89,23%
CSANA680CALLR$ 6,8050,63% OTM 19 d.u.0,080.190,08-20,00%0,160,070,2417.592,0000.08AMERICANA15,38%
CSANM580PUTR$ 5,8040,93% ATM 19 d.u.0,19-0.380,19-20,833%0,150,050,2517.433,0000.19EUROPÉIA42,73%
CSANX770PUTR$ 7,70213,21% ITM 3 d.u.1,887-0.851,7057,407%0,541,08017.000,001,800EUROPÉIA89,51%
CSANU120PUTR$ 12,0038,10% ITM 439 d.u.4,00-0.764,0002,510,015,0016.000,006,100EUROPÉIA88,74%
CSANO620PUTR$ 6,2035,91% ATM 64 d.u.0,48-0.50,48-21,311%0,4300,8515.409,000,300.18EUROPÉIA57,23%
CSANM690PUTR$ 6,9029,63% ITM 19 d.u.0,94-0.960,94-6,931%00014.116,001,000EUROPÉIA96,74%
CSANL610CALLR$ 6,1046,91% ATM 3 d.u.0,050.280,0500,070,020,1213.610,0000.05AMERICANA25,89%
CSANX150PUTR$ 15,00274,90% ITM 3 d.u.9,078-19,030,669%00013.545,009,100EUROPÉIA99,94%
CSANN890PUTR$ 8,9037,63% ITM 44 d.u.2,803-0.992,75000011.000,003,000EUROPÉIA99,46%
CSANX610PUTR$ 6,1024,69% ATM 3 d.u.0,20-0.880,20-9,091%0,020,04010.884,000,200EUROPÉIA88,37%
CSANX115PUTR$ 11,50197,08% ITM 3 d.u.5,583-15,43-0,184%2,685,36010.860,005,600EUROPÉIA99,93%
CSANA650CALLR$ 6,5050,94% OTM 19 d.u.0,140.290,1416,667%0,050,0909.606,0000.14EUROPÉIA24,44%
CSANM600PUTR$ 6,0039,91% ATM 19 d.u.0,28-0.50,28-15,152%0,320,030,609.520,000,100.18EUROPÉIA54,73%
CSANX690PUTR$ 6,90169,09% ITM 3 d.u.1,121-0.770,9615,663%0009.452,001,000EUROPÉIA82,45%
CSANM59PUTR$ 5,9040,10% ATM 19 d.u.0,23-0.440,23-17,857%0,140,020,259.283,0000.23EUROPÉIA48,64%
CSANL620CALLR$ 6,2047,55% ATM 3 d.u.0,030.180,03-40,00%0,060,020,109.214,0000.03EUROPÉIA17,05%