Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 8,04

    0,27 arrow +3,475%

    • R$ 8,11

      Máxima

    • R$ 7,79

      Mínima

    • 26.176.200,00

      Volume

    • 02/05/25, 18:39:53

      Último Negócio

    • R$ 8,02

      Abertura

    • R$ 209,46

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 37,45%

      IV (1a)

    • 40,12%

      EWMA (1a)

    • 2,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANS156PUTR$ 15,7590,65% ITM 53 d.u.7,403-0.917,25262,50%000326.250,007,710EUROPÉIA96,08%
CSANQ152PUTR$ 15,25190,19% ITM 9 d.u.7,20-0.947,202,857%000324.000,007,210EUROPÉIA97,43%
CSANQ195PUTR$ 19,50142,08% ITM 9 d.u.11,37-111,36-6,425%000237.289,0011,460EUROPÉIA99,97%
CSANR198PUTR$ 19,8096,17% ITM 33 d.u.11,433-0.9911,390,176%000233.235,0011,760EUROPÉIA99,67%
CSANE780CALLR$ 7,8047,12% ATM 9 d.u.0,440.670,4451,724%0,280,100,45159.563,000,240.2EUROPÉIA63,61%
CSANQ780PUTR$ 7,8042,75% ATM 9 d.u.0,14-0.320,14-41,667%0,120,080,15103.861,0000.14EUROPÉIA34,75%
CSANR103PUTR$ 10,3072,30% ITM 33 d.u.2,33-0.772,33-0,851%00090.401,002,260.07EUROPÉIA84,44%
CSANE770CALLR$ 7,7043,97% ATM 9 d.u.0,490.730,4948,485%0,360,100,6155.815,000,340.15AMERICANA70,35%
CSANQ142PUTR$ 14,2579,33% ITM 9 d.u.6,144-16,13-4,517%3,4306,8549.040,006,210EUROPÉIA99,99%
CSANQ820PUTR$ 8,2036,64% ATM 9 d.u.0,29-0.570,29-40,816%00048.211,000,160.13EUROPÉIA59,95%
CSANR143PUTR$ 14,3061,24% ITM 33 d.u.6,023-0.995,99-4,618%00047.920,006,260EUROPÉIA99,58%
CSANR810PUTR$ 8,1037,02% ATM 33 d.u.0,39-0.440,39-27,778%00046.239,000,060.33EUROPÉIA49,82%
CSANT885PUTR$ 8,8535,45% ITM 73 d.u.0,90-0.580,90-10,00%1,080,711,4441.050,000,810.09EUROPÉIA65,58%
CSANQ130PUTR$ 13,00157,26% ITM 9 d.u.4,97-0.934,89-14,66%00038.855,004,960EUROPÉIA95,99%
CSANR780PUTR$ 7,8036,13% ATM 33 d.u.0,25-0.330,25-39,024%0,400,210,5936.317,0000.25EUROPÉIA38,34%
CSANF780CALLR$ 7,8039,73% ATM 33 d.u.0,660.660,6646,667%0,120,23035.944,000,240.42AMERICANA60,16%
CSANE750CALLR$ 7,5051,15% ITM 9 d.u.0,670.790,6755,814%0,470,200,7429.341,000,540.13AMERICANA76,39%
CSANF80CALLR$ 8,0037,20% ATM 33 d.u.0,520.590,5236,842%0,3500,7029.015,000,040.48AMERICANA53,83%
CSANF770CALLR$ 7,7037,69% ATM 33 d.u.0,700.690,7014,754%0,080,15026.170,000,340.36EUROPÉIA64,56%
CSANQ760PUTR$ 7,6044,54% OTM 9 d.u.0,09-0.220,09-47,059%0,010,01023.963,0000.09EUROPÉIA24,77%
CSANF870CALLR$ 8,7035,82% OTM 33 d.u.0,220.340,2257,143%0,2500,5021.814,0000.22EUROPÉIA29,39%
CSANR80PUTR$ 8,0034,11% ATM 33 d.u.0,31-0.410,31-27,907%0,2300,4521.093,0000.31EUROPÉIA45,36%
CSANQ830PUTR$ 8,3044,79% ATM 9 d.u.0,40-0.610,40-28,571%00018.246,000,260.14EUROPÉIA64,19%
CSANQ770PUTR$ 7,7041,07% ATM 9 d.u.0,10-0.260,10-47,368%0,350,080,6215.685,0000.1EUROPÉIA28,17%
CSANE760CALLR$ 7,6049,87% ITM 9 d.u.0,590.760,5951,282%00015.423,000,440.15EUROPÉIA72,55%
CSANR900PUTR$ 9,0029,64% ITM 33 d.u.0,90-0.80,90-22,414%0,7801,5513.825,000,960EUROPÉIA82,81%
CSANQ930PUTR$ 9,3060,96% ITM 9 d.u.1,27-0.881,27-38,942%00013.380,001,260.01EUROPÉIA89,99%
CSANR920PUTR$ 9,2034,08% ITM 33 d.u.1,10-0.811,10-18,519%1,191,001,3812.589,001,160EUROPÉIA84,53%
CSANF820CALLR$ 8,2037,09% ATM 33 d.u.0,420.520,4240,00%00011.312,0000.42AMERICANA46,53%
CSANR130PUTR$ 13,05151,22% ITM 33 d.u.5,383-0.724,75-6,863%2,204,40011.080,005,010EUROPÉIA87,03%
CSANU142PUTR$ 14,2531,52% ITM 98 d.u.5,51-0.995,51-4,34%1,503,00011.000,006,210EUROPÉIA99,70%
CSANQ132PUTR$ 13,25130,82% ITM 9 d.u.5,17-0.975,17-14,967%00010.400,005,210EUROPÉIA98,32%
CSANE810CALLR$ 8,1044,67% ATM 9 d.u.0,260.50,2685,714%0,200,120,2810.038,0000.26AMERICANA47,00%
CSANQ110PUTR$ 11,0057,68% ITM 9 d.u.2,91-12,90-8,517%0009.288,002,960EUROPÉIA99,81%
CSANQ900PUTR$ 9,0081,15% ITM 9 d.u.1,102-0.740,90-23,729%0,280,5509.111,000,960EUROPÉIA78,29%
CSANR104PUTR$ 10,5037,16% ITM 33 d.u.2,298-0.962,27-27,937%0008.626,002,460EUROPÉIA97,29%
CSANE80CALLR$ 8,0044,73% ATM 9 d.u.0,310.560,3193,75%0,180,010,358.586,000,040.27EUROPÉIA52,86%
CSANE830CALLR$ 8,3041,62% ATM 9 d.u.0,160.380,16100,00%0,130,020,247.952,0000.16AMERICANA35,01%
CSANA100CALLR$ 10,0033,55% OTM 428 d.u.1,400.591,406,061%1,341,121,557.000,0001.4AMERICANA41,58%
CSANR11PUTR$ 11,0087,06% ITM 33 d.u.3,046-0.782,75-9,241%0006.875,002,960EUROPÉIA86,40%
CSANQ740PUTR$ 7,4047,44% OTM 9 d.u.0,06-0.150,06-45,455%0,060,010,106.465,0000.06EUROPÉIA17,56%
CSANQ750PUTR$ 7,5047,56% OTM 9 d.u.0,08-0.190,08-42,857%0,110,030,196.053,0000.08EUROPÉIA21,76%
CSANQ80PUTR$ 8,0039,22% ATM 9 d.u.0,20-0.430,20-51,22%0,220,090,346.025,0000.2EUROPÉIA46,30%
CSANR850PUTR$ 8,5033,11% ITM 33 d.u.0,57-0.60,57-29,63%0005.823,000,460.11EUROPÉIA64,88%
CSANF900CALLR$ 9,0034,07% OTM 33 d.u.0,130.240,1344,444%0,140,030,255.728,0000.13AMERICANA20,09%
CSANR820PUTR$ 8,2036,95% ATM 33 d.u.0,44-0.480,44-20,00%0005.324,000,160.28EUROPÉIA53,46%
CSANF700CALLR$ 7,0042,31% ITM 33 d.u.1,250.861,2514,679%0,180,3504.656,001,040.21AMERICANA82,63%
CSANQ890PUTR$ 8,9040,40% ITM 9 d.u.0,85-0.890,85-24,779%0004.520,000,860EUROPÉIA90,46%
CSANT950PUTR$ 9,0534,20% ITM 73 d.u.1,01-0.641,01-12,931%0,490,9704.196,001,010EUROPÉIA70,21%
CSANE840CALLR$ 8,4040,16% ATM 9 d.u.0,120.320,1271,429%0,080,020,133.910,0000.12EUROPÉIA28,98%