Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:37:00

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 7,87

    0,18 arrow +2,341%

    • R$ 7,92

      Máxima

    • R$ 7,65

      Mínima

    • 8.548.500,00

      Volume

    • 19/03/25, 14:37:01

      Último Negócio

    • R$ 7,73

      Abertura

    • R$ 66,93

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 38,81%

      IV (1a)

    • 39,95%

      EWMA (1a)

    • 1,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSAND760CALLR$ 7,6040,30% ATM 21 d.u.0,560.670,5633,333%0,570,560,586.656,000,270.29AMERICANA63,12%
CSANQ810PUTR$ 8,1039,13% ATM 39 d.u.0,52-0.490,52-5,455%0,510,500,515.200,000,230.29EUROPÉIA55,31%
CSANQ890PUTR$ 8,9038,68% ITM 39 d.u.1,04-0.731,04-13,223%1,061,041,074.259,001,030.01EUROPÉIA77,40%
CSANP760PUTR$ 7,6041,74% ATM 21 d.u.0,22-0.330,22-21,429%0,220,210,222.374,0000.22EUROPÉIA37,47%
CSANE750CALLR$ 7,5038,05% ATM 39 d.u.0,760.70,7615,152%0,790,780,801.064,000,370.39AMERICANA64,85%
CSANR120PUTR$ 12,0533,72% ITM 63 d.u.3,80-0.993,80-5,941%3,753,703,80760,004,180EUROPÉIA99,22%
CSANE770CALLR$ 7,7031,14% ATM 39 d.u.0,560.660,567,692%0,660,650,6756,000,170.39AMERICANA61,07%
CSANE790CALLR$ 7,9036,23% ATM 39 d.u.0,510.570,5110,87%0,550,540,5651,0000.51AMERICANA51,72%
CSAND780CALLR$ 7,8042,15% ATM 21 d.u.0,460.590,4643,75%0,450,430,4672.458,000,070.39AMERICANA54,05%
CSAND800CALLR$ 8,0038,69% ATM 21 d.u.0,330.50,3332,00%0,340,330,3536.914,0000.33AMERICANA45,80%
CSANC750CALLR$ 7,5076,61% ATM 2 d.u.0,450.770,4573,077%0,440,420,4532.737,000,370.08EUROPÉIA75,38%
CSANP720PUTR$ 7,2044,46% OTM 21 d.u.0,12-0.20,12-25,00%0,120,110,1216.163,0000.12EUROPÉIA23,78%
CSANE810CALLR$ 8,1039,02% ATM 39 d.u.0,450.510,4500,450,440,479.912,0000.45AMERICANA44,70%
CSANO760PUTR$ 7,6059,16% ATM 2 d.u.0,06-0.240,06-53,846%0,070,060,077.683,0000.06EUROPÉIA25,60%
CSANP130PUTR$ 13,0556,97% ITM 21 d.u.5,04-15,04-3,448%4,994,875,116.076,005,180EUROPÉIA99,90%
CSAND790CALLR$ 7,9040,08% ATM 21 d.u.0,390.550,3930,00%0,390,380,404.743,0000.39EUROPÉIA50,12%
CSAND740CALLR$ 7,4045,31% ITM 21 d.u.0,730.730,7332,727%0,720,690,741.752,000,470.26AMERICANA68,73%
CSAND820CALLR$ 8,2041,17% ATM 21 d.u.0,270.420,2750,00%0,250,240,26728,0000.27AMERICANA37,68%
CSAND900CALLR$ 9,0039,90% OTM 21 d.u.0,070.160,0700,080,070,08268,0000.07AMERICANA12,96%
CSAND710CALLR$ 7,1045,39% ITM 21 d.u.0,950.820,9525,00%0,950,920,98187,000,770.18EUROPÉIA78,90%
CSANH805CALLR$ 8,0536,79% ATM 103 d.u.0,850.60,8523,188%0,830,800,85170,0000.85EUROPÉIA50,49%
CSANP680PUTR$ 6,8046,92% OTM 21 d.u.0,06-0.110,06-50,00%0,070,060,0785,0000.06EUROPÉIA13,76%
CSANE830CALLR$ 8,3037,50% OTM 39 d.u.0,350.440,3520,69%0,360,350,3735,0000.35AMERICANA38,29%
CSANP780PUTR$ 7,8040,34% ATM 21 d.u.0,29-0.410,29-21,622%0,290,270,3039.608,0000.29EUROPÉIA45,56%
CSANP840PUTR$ 8,4036,03% ITM 21 d.u.0,60-0.680,60-24,051%0,630,600,6536.000,000,530.07EUROPÉIA71,72%
CSAND840CALLR$ 8,4040,82% OTM 21 d.u.0,200.340,2081,818%0,190,180,2026.160,0000.2AMERICANA30,15%
CSAND730CALLR$ 7,3037,88% ITM 21 d.u.0,750.80,7520,968%0,790,760,8214.900,000,570.18EUROPÉIA76,79%
CSAND830CALLR$ 8,3038,32% OTM 21 d.u.0,210.370,2140,00%0,220,210,239.337,0000.21EUROPÉIA33,06%
CSANP790PUTR$ 7,9038,42% ATM 21 d.u.0,32-0.450,32-28,889%0,340,320,354.428,000,030.29EUROPÉIA49,68%
CSANC760CALLR$ 7,6060,15% ATM 2 d.u.0,340.760,3447,826%0,340,320,354.151,000,270.07AMERICANA74,02%
CSANP800PUTR$ 8,0041,58% ATM 21 d.u.0,40-0.490,40-18,367%0,390,370,402.678,000,130.27EUROPÉIA54,23%
CSANQ770PUTR$ 7,7039,25% ATM 39 d.u.0,33-0.360,33-21,429%0,340,320,352.655,0000.33EUROPÉIA42,29%
CSANP830PUTR$ 8,3039,41% ITM 21 d.u.0,56-0.620,56-17,647%0,550,530,582.360,000,430.13EUROPÉIA66,61%
CSAND770CALLR$ 7,7041,50% ATM 21 d.u.0,510.630,5134,211%0,510,490,532.320,000,170.34EUROPÉIA58,43%
CSAND720CALLR$ 7,2041,64% ITM 21 d.u.0,850.810,8521,429%0,870,840,901.796,000,670.18AMERICANA77,94%
CSANP740PUTR$ 7,4042,58% OTM 21 d.u.0,16-0.260,16-23,81%0,160,150,171.434,0000.16EUROPÉIA29,89%
CSANQ780PUTR$ 7,8038,99% ATM 39 d.u.0,37-0.40,37-19,565%0,380,360,391.090,0000.37EUROPÉIA45,51%
CSANQ750PUTR$ 7,5038,92% ATM 39 d.u.0,25-0.30,25-21,875%0,270,250,28835,0000.25EUROPÉIA35,59%
CSANA800CALLR$ 8,0031,69% ATM 209 d.u.1,250.681,2537,363%1,311,261,35500,0001.25AMERICANA56,85%
CSAND850CALLR$ 8,5039,33% OTM 21 d.u.0,160.30,1645,455%0,160,150,17471,0000.16EUROPÉIA26,12%
CSANP730PUTR$ 7,3042,24% OTM 21 d.u.0,13-0.220,13-27,778%0,140,130,15351,0000.13EUROPÉIA25,96%
CSANP750PUTR$ 7,5041,11% ATM 21 d.u.0,18-0.290,18-28,00%0,190,180,20208,0000.18EUROPÉIA33,08%
CSANG105CALLR$ 10,5038,37% OTM 83 d.u.0,130.160,1300,140,130,1526,0000.13EUROPÉIA11,03%
CSAND750CALLR$ 7,5022,52% ATM 21 d.u.0,500.830,5000,650,620,6700,370.13EUROPÉIA80,92%
CSANC800CALLR$ 8,0046,85% ATM 2 d.u.0,080.360,0833,333%0,090,080,108.203,0000.08AMERICANA34,88%
CSANP128PUTR$ 12,80160,34% ITM 21 d.u.5,151-0.794,7804,674,454,887.235,004,930EUROPÉIA89,60%
CSANP820PUTR$ 8,2037,60% ATM 21 d.u.0,48-0.590,48-25,00%0,500,470,52957,000,330.15EUROPÉIA63,04%
CSANP850PUTR$ 8,5039,53% ITM 21 d.u.0,70-0.70,70-14,634%0,700,660,73922,000,630.07EUROPÉIA73,79%
CSANQ690PUTR$ 6,9042,41% OTM 39 d.u.0,12-0.160,12-20,00%0,130,120,14311,0000.12EUROPÉIA20,45%
CSANO700PUTR$ 7,0078,94% OTM 2 d.u.0,01-0.040,01-50,00%0,020,010,024,0000.01EUROPÉIA4,99%