Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 7,74

    0,18 arrow +2,381%

    • R$ 7,83

      Máxima

    • R$ 7,55

      Mínima

    • 51.076.100,00

      Volume

    • 16/09/25, 20:57:46

      Último Negócio

    • R$ 7,63

      Abertura

    • R$ 390,73

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 44,47%

      IV (1a)

    • 44,00%

      EWMA (1a)

    • 2,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANE120CALLR$ 12,0041,25% OTM 166 d.u.0,230.190,2315,00%0,230,220,2367,0000.23AMERICANA11,10%
CSANJ700CALLR$ 7,0042,30% ITM 23 d.u.0,920.830,9213,58%0,910,870,94113.539,000,740.18EUROPÉIA79,25%
CSANA100CALLR$ 10,0039,36% OTM 333 d.u.1,130.521,133,67%1,161,111,2117.250,0001.13AMERICANA33,99%
CSANV620PUTR$ 6,2051,06% OTM 23 d.u.0,03-0.060,03-57,143%0,040,030,043.818,0000.03EUROPÉIA7,52%
CSANJ900CALLR$ 9,0045,01% OTM 23 d.u.0,090.170,0912,50%0,090,080,101.970,0000.09EUROPÉIA13,79%
CSANU705PUTR$ 7,0554,18% OTM 3 d.u.0,01-0.050,01-66,667%0,020,010,02483,0000.01EUROPÉIA5,75%
CSAND60CALLR$ 6,0019,74% ITM 397 d.u.2,870.982,8703,142,973,3001,741.13AMERICANA95,82%
CSANJ610CALLR$ 6,1073,40% ITM 23 d.u.1,810.891,8116,774%0,9101,811.664.470,001,640.17AMERICANA84,53%
CSANJ590CALLR$ 5,9059,85% ITM 23 d.u.1,940.951,9413,45%0,601,2001.548.470,001,840.1AMERICANA93,01%
CSANI760W4CALLR$ 7,6041,18% ATM 8 d.u.0,320.630,3228,00%000317.705,000,140.18AMERICANA60,58%
CSANW107PUTR$ 10,7554,64% ITM 48 d.u.2,85-0.882,85-6,557%000253.312,003,010EUROPÉIA91,82%
CSANX107PUTR$ 10,7547,98% ITM 68 d.u.2,77-0.852,77-1,071%000252.063,003,010EUROPÉIA90,35%
CSANK850CALLR$ 8,5044,31% OTM 48 d.u.0,380.40,3872,727%0,130,250242.459,0000.38AMERICANA32,53%
CSANV130PUTR$ 13,05135,27% ITM 23 d.u.5,36-0.855,360000174.226,005,310.05EUROPÉIA92,70%
CSANU130PUTR$ 13,00353,94% ITM 3 d.u.5,40-0.875,400000104.354,005,260.14EUROPÉIA93,72%
CSANJ730CALLR$ 7,3042,27% ITM 23 d.u.0,700.730,7014,754%0,350,70059.169,000,440.26AMERICANA68,70%
CSANU595PUTR$ 5,95126,74% OTM 3 d.u.0,01-0.020,0100,0100,0152.000,0000.01EUROPÉIA3,26%
CSANV100PUTR$ 10,0570,07% ITM 23 d.u.2,30-0.862,30-9,091%1,4702,9346.396,002,310EUROPÉIA90,04%
CSANW940PUTR$ 9,4050,98% ITM 48 d.u.1,67-0.741,67000044.246,001,660.01EUROPÉIA80,88%
CSANJ720CALLR$ 7,2043,69% ITM 23 d.u.0,780.760,7811,429%0,750,650,8542.934,000,540.24EUROPÉIA71,63%
CSANU142PUTR$ 14,25278,24% ITM 3 d.u.6,514-0.976,45-3,443%3,186,35038.143,006,510EUROPÉIA98,45%
CSANV840PUTR$ 8,4047,20% ITM 23 d.u.0,79-0.660,79-9,195%00037.710,000,660.13EUROPÉIA71,29%
CSANJ750CALLR$ 7,5044,37% ATM 23 d.u.0,590.650,5911,321%0,420,240,6037.579,000,240.35AMERICANA60,12%
CSANU845PUTR$ 8,45116,86% ITM 3 d.u.0,85-0.730,85000036.720,000,710.14EUROPÉIA77,03%
CSANK650CALLR$ 6,5047,68% ITM 48 d.u.1,530.861,539,286%1,401,001,8033.305,001,240.29AMERICANA80,35%
CSANJ650CALLR$ 6,5028,58% ITM 23 d.u.1,320.991,3213,793%1,200,801,6032.850,001,240.08AMERICANA98,28%
CSANU795PUTR$ 7,9560,46% ATM 3 d.u.0,32-0.640,32-40,741%00030.519,000,210.11EUROPÉIA66,11%
CSANJ680CALLR$ 6,8026,94% ITM 23 d.u.1,030.961,0321,176%00027.810,000,940.09EUROPÉIA95,51%
CSANU102PUTR$ 10,25223,75% ITM 3 d.u.2,63-0.852,63-12,333%00025.774,002,510.12EUROPÉIA89,73%
CSANU117PUTR$ 11,75207,85% ITM 3 d.u.4,02-0.964,02-5,189%00025.508,004,010.01EUROPÉIA97,43%
CSANU120PUTR$ 12,00340,61% ITM 3 d.u.4,45-0.844,45000025.020,004,260.19EUROPÉIA91,33%
CSANF650CALLR$ 6,5030,72% ITM 190 d.u.1,990.881,99000023.587,001,240.75AMERICANA81,29%
CSANV148PUTR$ 14,80143,88% ITM 23 d.u.7,03-0.897,03000023.174,007,060EUROPÉIA95,37%
CSANJ780CALLR$ 7,8044,48% ATM 23 d.u.0,430.540,4313,158%0,440,390,4822.529,0000.43EUROPÉIA48,55%
CSANU115PUTR$ 11,50271,38% ITM 3 d.u.3,86-0.883,86-1,279%00022.388,003,760.1EUROPÉIA93,06%
CSANK770CALLR$ 7,7044,42% ATM 48 d.u.0,710.60,7142,00%0,3800,7521.010,000,040.67AMERICANA52,29%
CSANU18PUTR$ 18,50492,12% ITM 3 d.u.10,87-0.9110,87-9,038%4,959,90020.643,0010,760.11EUROPÉIA97,05%
CSANJ80CALLR$ 8,0046,48% ATM 23 d.u.0,360.470,3628,571%0,250,130,3619.489,0000.36EUROPÉIA41,25%
CSANK80CALLR$ 8,0041,56% ATM 48 d.u.0,530.520,5315,217%0,230,45019.000,0000.53EUROPÉIA44,58%
CSANU700W4PUTR$ 7,0057,45% OTM 8 d.u.0,06-0.140,0600,040,020,0618.999,0000.06EUROPÉIA16,58%
CSANU105PUTR$ 10,50236,50% ITM 3 d.u.2,88-0.852,88-4,636%1,162,32017.281,002,760.12EUROPÉIA90,40%
CSANV105PUTR$ 10,5580,21% ITM 23 d.u.2,80-0.872,80-5,405%1,5503,1016.792,002,810EUROPÉIA91,15%
CSANV910PUTR$ 9,1054,87% ITM 23 d.u.1,39-0.791,39-15,244%00016.710,001,360.03EUROPÉIA83,84%
CSANV770PUTR$ 7,7046,77% ATM 23 d.u.0,37-0.420,37-21,277%0,270,080,4616.187,0000.37EUROPÉIA48,01%
CSANI745CALLR$ 7,4538,06% ATM 3 d.u.0,330.840,3350,00%0,360,210,5016.141,000,290.04EUROPÉIA82,54%
CSANV830PUTR$ 8,3047,09% ITM 23 d.u.0,72-0.630,72-18,182%00015.699,000,560.16EUROPÉIA68,39%
CSANJ770CALLR$ 7,7043,41% ATM 23 d.u.0,470.580,4717,50%0,350,040,6615.660,000,040.43AMERICANA52,57%
CSANV120PUTR$ 12,05113,39% ITM 23 d.u.4,33-0.864,33000015.588,004,310.02EUROPÉIA92,35%
CSANW690PUTR$ 6,9045,18% OTM 48 d.u.0,20-0.210,20-37,50%0,510,110,9015.280,0000.2EUROPÉIA27,11%
CSANV810PUTR$ 8,1046,98% ATM 23 d.u.0,59-0.570,59-16,901%00015.136,000,360.23EUROPÉIA62,08%