Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 6,11

    0arrow +0%

    • R$ 6,19

      Máxima

    • R$ 5,89

      Mínima

    • 27.203.300,00

      Volume

    • 13/02/26, 19:38:29

      Último Negócio

    • R$ 5,95

      Abertura

    • R$ 165,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 44,41%

      IV (1a)

    • 45,01%

      EWMA (1a)

    • 2,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANN135PUTR$ 13,50252,84% ITM 5 d.u.7,37-0.987,37-0,405%000883.899,007,390EUROPÉIA99,17%
CSANO640PUTR$ 6,4043,04% ATM 25 d.u.0,45-0.570,45-19,643%0,3000,60528.704,000,290.16EUROPÉIA62,35%
CSANR750PUTR$ 7,5035,80% ITM 86 d.u.1,24-0.751,243,333%0,050,100496.000,001,390EUROPÉIA80,86%
CSANO750PUTR$ 7,5036,94% ITM 25 d.u.1,31-0.941,3113,913%000369.557,001,390EUROPÉIA95,63%
CSANN125PUTR$ 12,50387,74% ITM 5 d.u.6,567-0.856,35-3,642%000177.670,006,390EUROPÉIA94,28%
CSANO910PUTR$ 9,1064,45% ITM 25 d.u.2,89-0.962,892,847%000148.263,002,990EUROPÉIA97,73%
CSANO700PUTR$ 7,0045,33% ITM 25 d.u.0,90-0.790,9026,761%0,170,330104.350,000,890.01EUROPÉIA82,47%
CSANR500PUTR$ 5,0041,95% OTM 86 d.u.0,11-0.130,11-35,294%00087.989,0000.11EUROPÉIA19,03%
CSANO620PUTR$ 6,2044,90% ATM 25 d.u.0,35-0.480,359,375%0,400,200,6082.984,000,090.26EUROPÉIA53,30%
CSANC540CALLR$ 5,4046,87% ITM 25 d.u.0,860.840,86-3,371%0,060,11080.738,000,710.15AMERICANA80,24%
CSANC620CALLR$ 6,2034,53% ATM 25 d.u.0,260.520,26-25,714%0,310,200,4280.474,0000.26AMERICANA47,20%
CSANO600PUTR$ 6,0043,02% ATM 25 d.u.0,24-0.380,24-7,692%0,320,110,5279.033,0000.24EUROPÉIA43,58%
CSANO680PUTR$ 6,8043,36% ITM 25 d.u.0,73-0.730,738,955%0,790,511,0773.348,000,690.04EUROPÉIA77,56%
CSANN137PUTR$ 13,75259,11% ITM 5 d.u.7,62-0.987,62-11,395%00060.960,007,640EUROPÉIA99,18%
CSANO147PUTR$ 14,75369,37% ITM 25 d.u.9,766-0.578,42-3,107%00058.940,008,640EUROPÉIA90,79%
CSANN145PUTR$ 14,50200,77% ITM 5 d.u.8,354-18,35-3,244%00058.450,008,390EUROPÉIA99,93%
CSANO850PUTR$ 8,5056,49% ITM 25 d.u.2,30-0.952,30-6,122%00055.200,002,390EUROPÉIA96,94%
CSANO820PUTR$ 8,2067,65% ITM 25 d.u.2,05-0.892,05-2,381%00053.300,002,090EUROPÉIA92,32%
CSANC650CALLR$ 6,5044,81% OTM 25 d.u.0,220.390,22-4,348%0,2500,5052.581,0000.22EUROPÉIA33,81%
CSANO122PUTR$ 12,2595,52% ITM 25 d.u.5,993-0.985,96-11,177%00043.508,006,140EUROPÉIA99,22%
CSANN122PUTR$ 12,25175,09% ITM 5 d.u.6,11-16,11-12,213%00043.381,006,140EUROPÉIA99,83%
CSANO670PUTR$ 6,7044,09% ITM 25 d.u.0,66-0.690,668,197%00042.310,000,590.07EUROPÉIA73,90%
CSANO710PUTR$ 7,1046,74% ITM 25 d.u.0,99-0.80,9932,00%00041.891,000,990EUROPÉIA84,28%
CSANN600PUTR$ 6,0045,54% ATM 5 d.u.0,10-0.360,10-16,667%0,020,04040.156,0000.1EUROPÉIA38,54%
CSANN580PUTR$ 5,8048,99% OTM 5 d.u.0,05-0.20,05-16,667%0,070,020,1240.088,0000.05EUROPÉIA22,44%
CSANB620CALLR$ 6,2047,59% ATM 5 d.u.0,130.440,13-23,529%0,270,030,5038.887,0000.13AMERICANA41,56%
CSANO690PUTR$ 6,9043,68% ITM 25 d.u.0,81-0.760,8124,615%00036.060,000,790.02EUROPÉIA80,48%
CSANO560PUTR$ 5,6043,87% OTM 25 d.u.0,11-0.210,1100,0600,1235.549,0000.11EUROPÉIA25,62%
CSANO105PUTR$ 10,5079,69% ITM 25 d.u.4,268-0.984,250,473%00032.065,004,390EUROPÉIA98,72%
CSANN110PUTR$ 11,00222,62% ITM 5 d.u.4,892-0.964,855,664%00031.624,004,890EUROPÉIA97,85%
CSANN590PUTR$ 5,9046,80% ATM 5 d.u.0,07-0.270,07-12,50%00029.937,0000.07EUROPÉIA29,57%
CSANC600CALLR$ 6,0044,80% ATM 25 d.u.0,440.610,44-4,348%0,330,200,4529.425,000,110.33AMERICANA55,95%
CSANC610CALLR$ 6,1043,87% ATM 25 d.u.0,380.570,38-5,00%0,500,030,9628.592,000,010.37EUROPÉIA51,44%
CSANN680PUTR$ 6,8043,94% ITM 5 d.u.0,68-0.950,6828,302%00027.335,000,690EUROPÉIA95,71%
CSANN105PUTR$ 10,50216,02% ITM 5 d.u.4,40-0.954,404,019%00026.400,004,390.01EUROPÉIA97,28%
CSANN630PUTR$ 6,3035,69% ATM 5 d.u.0,23-0.70,23-17,857%0,050,10024.961,000,190.04EUROPÉIA72,00%
CSANL700CALLR$ 7,0045,19% OTM 213 d.u.0,940.560,946,818%0,120,23023.500,0000.94AMERICANA39,34%
CSANO630PUTR$ 6,3042,96% ATM 25 d.u.0,39-0.530,392,632%0,130,25022.638,000,190.2EUROPÉIA57,87%
CSANN130PUTR$ 13,00339,77% ITM 5 d.u.6,96-0.916,964,036%00020.880,006,890.07EUROPÉIA96,50%
CSANB570CALLR$ 5,7051,12% ITM 5 d.u.0,460.850,46-6,122%0,010,01020.837,000,410.05EUROPÉIA83,26%
CSANN580W4PUTR$ 5,8041,22% OTM 10 d.u.0,07-0.230,07-22,222%00020.464,0000.07EUROPÉIA25,60%
CSANO130PUTR$ 13,00148,25% ITM 25 d.u.6,82-0.916,8215,789%00020.460,006,890EUROPÉIA96,58%
CSANO550PUTR$ 5,5044,53% OTM 25 d.u.0,09-0.180,0900,180,050,3019.770,0000.09EUROPÉIA22,01%
CSANN160PUTR$ 16,00227,51% ITM 5 d.u.9,85-19,853,249%00019.699,009,890EUROPÉIA99,92%
CSANC630CALLR$ 6,3044,17% ATM 25 d.u.0,290.480,29-6,452%0,250,020,4818.163,0000.29EUROPÉIA42,19%
CSANB650CALLR$ 6,5046,08% OTM 5 d.u.0,040.190,04-42,857%0,010,02018.153,0000.04EUROPÉIA17,21%
CSANB630CALLR$ 6,3046,62% ATM 5 d.u.0,090.350,09-30,769%0,110,010,2018.015,0000.09EUROPÉIA32,28%
CSANC700CALLR$ 7,0047,14% OTM 25 d.u.0,110.230,11-26,667%0,0600,1218.009,0000.11AMERICANA18,32%
CSANO660PUTR$ 6,6044,25% ITM 25 d.u.0,59-0.650,59-3,279%00017.242,000,490.1EUROPÉIA70,22%
CSANN620PUTR$ 6,2040,50% ATM 5 d.u.0,18-0.570,18-18,182%0,010,01017.136,000,090.09EUROPÉIA59,47%