Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:45:21

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 7,88

    0,19 arrow +2,471%

    • R$ 7,92

      Máxima

    • R$ 7,65

      Mínima

    • 5.493.000,00

      Volume

    • 19/03/25, 12:45:18

      Último Negócio

    • R$ 7,73

      Abertura

    • R$ 42,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 40,62%

      IV (1a)

    • 39,95%

      EWMA (1a)

    • 1,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSAND740CALLR$ 7,4044,33% ITM 21 d.u.0,730.740,7332,727%0,720,700,731.752,000,480.25AMERICANA69,56%
CSANE780CALLR$ 7,8041,39% ATM 39 d.u.0,630.610,63-1,562%0,620,610,631.735,000,080.55EUROPÉIA54,17%
CSANQ770PUTR$ 7,7038,70% ATM 39 d.u.0,32-0.360,32-23,81%0,320,310,321.532,0000.32EUROPÉIA41,77%
CSANE750CALLR$ 7,5037,39% ITM 39 d.u.0,760.710,7615,152%0,800,780,811.064,000,380.38AMERICANA65,52%
CSANQ820PUTR$ 8,2038,27% ATM 39 d.u.0,56-0.520,56-18,841%0,560,550,56997,000,320.24EUROPÉIA58,16%
CSAND830CALLR$ 8,3040,20% OTM 21 d.u.0,230.380,2353,333%0,230,220,23646,0000.23EUROPÉIA34,01%
CSANE770CALLR$ 7,7030,56% ATM 39 d.u.0,560.660,567,692%0,670,660,6856,000,180.38AMERICANA61,77%
CSAND780CALLR$ 7,8041,48% ATM 21 d.u.0,460.590,4643,75%0,450,440,4712.658,000,080.38AMERICANA54,61%
CSAND760CALLR$ 7,6036,99% ATM 21 d.u.0,540.690,5428,571%0,570,560,595.400,000,280.26AMERICANA65,06%
CSANP800PUTR$ 8,0043,23% ATM 21 d.u.0,41-0.490,41-16,327%0,380,370,391.198,000,120.29EUROPÉIA53,85%
CSANP830PUTR$ 8,3040,13% ITM 21 d.u.0,56-0.620,56-17,647%0,550,530,561.016,000,420.14EUROPÉIA66,01%
CSANQ780PUTR$ 7,8038,48% ATM 39 d.u.0,36-0.390,36-21,739%0,360,350,37720,0000.36EUROPÉIA45,04%
CSAND820CALLR$ 8,2039,57% ATM 21 d.u.0,260.420,2644,444%0,260,250,27512,0000.26AMERICANA37,80%
CSAND710CALLR$ 7,1043,95% ITM 21 d.u.0,950.830,9525,00%0,960,930,99187,000,780.17EUROPÉIA80,05%
CSANE790CALLR$ 7,9035,75% ATM 39 d.u.0,510.580,5110,87%0,550,540,5751,0000.51AMERICANA52,18%
CSANP850PUTR$ 8,5054,78% ITM 21 d.u.0,82-0.630,8200,690,670,7100,620.2EUROPÉIA68,78%
CSANH805CALLR$ 8,0528,25% ATM 103 d.u.0,690.610,6900,830,800,85000.69EUROPÉIA53,42%
CSAND730CALLR$ 7,3036,59% ITM 21 d.u.0,750.810,7520,968%0,810,770,8414.900,000,580.17EUROPÉIA78,04%
CSAND800CALLR$ 8,0042,54% ATM 21 d.u.0,370.510,3748,00%0,360,340,379.722,0000.37AMERICANA46,17%
CSANP790PUTR$ 7,9041,15% ATM 21 d.u.0,34-0.450,34-24,444%0,340,320,353.980,000,020.32EUROPÉIA49,58%
CSAND790CALLR$ 7,9036,13% ATM 21 d.u.0,360.550,3620,00%0,400,380,423.865,0000.36EUROPÉIA51,09%
CSANP760PUTR$ 7,6043,36% ATM 21 d.u.0,23-0.330,23-17,857%0,220,210,232.330,0000.23EUROPÉIA37,71%
CSANP780PUTR$ 7,8047,59% ATM 21 d.u.0,35-0.410,35-5,405%0,290,270,302.100,0000.35EUROPÉIA46,63%
CSANP740PUTR$ 7,4045,64% OTM 21 d.u.0,18-0.270,18-14,286%0,150,140,161.386,0000.18EUROPÉIA31,09%
CSAND770CALLR$ 7,7041,93% ATM 21 d.u.0,520.630,5236,842%0,510,480,531.138,000,180.34EUROPÉIA58,70%
CSANP820PUTR$ 8,2038,26% ATM 21 d.u.0,48-0.580,48-25,00%0,490,470,51957,000,320.16EUROPÉIA62,46%
CSANE810CALLR$ 8,1041,03% ATM 39 d.u.0,480.510,4800,460,440,48912,0000.48AMERICANA44,96%
CSANA800CALLR$ 8,0031,43% ATM 209 d.u.1,250.681,2537,363%1,311,261,35500,0001.25AMERICANA57,17%
CSAND720CALLR$ 7,2016,76% ITM 21 d.u.0,760.980,768,571%0,890,850,9276,000,680.08AMERICANA98,05%
CSANG105CALLR$ 10,5038,22% OTM 83 d.u.0,130.160,1300,140,130,1526,0000.13EUROPÉIA11,07%
CSAND750CALLR$ 7,5021,03% ITM 21 d.u.0,500.850,5000,650,620,6800,380.12EUROPÉIA83,21%
CSANE830CALLR$ 8,3032,22% OTM 39 d.u.0,290.430,2900,380,360,39000.29AMERICANA37,66%
CSANP720PUTR$ 7,2043,18% OTM 21 d.u.0,11-0.190,11-31,25%0,120,110,13563,0000.11EUROPÉIA22,71%
CSANQ750PUTR$ 7,5041,05% OTM 39 d.u.0,27-0.30,27-15,625%0,260,240,27540,0000.27EUROPÉIA36,32%
CSANP770PUTR$ 7,7046,93% ATM 21 d.u.0,30-0.380,30-11,765%0,250,230,26150,0000.3EUROPÉIA42,75%
CSANO700PUTR$ 7,00102,22% OTM 2 d.u.0,03-0.090,0350,00%0,020,010,023,0000.03EUROPÉIA10,27%
CSANP810PUTR$ 8,1055,89% ATM 21 d.u.0,58-0.510,5800,440,410,4600,220.36EUROPÉIA57,31%
CSANP840PUTR$ 8,4058,95% ITM 21 d.u.0,79-0.590,7900,610,570,6400,520.27EUROPÉIA65,43%
CSANR100PUTR$ 10,0541,98% ITM 63 d.u.2,00-0.822,0001,901,802,0002,170EUROPÉIA86,63%
CSANF80CALLR$ 8,0035,31% ATM 63 d.u.0,620.570,6200,300,600620.000,0000.62AMERICANA50,41%
CSANF880CALLR$ 8,8032,40% OTM 63 d.u.0,270.340,270000194.940,0000.27AMERICANA28,71%
CSANP143PUTR$ 14,30138,89% ITM 21 d.u.6,40-0.96,40-1,235%3,2306,4544.160,006,420EUROPÉIA95,15%
CSANO160PUTR$ 16,05359,51% ITM 2 d.u.8,17-0.988,17-0,122%4,0908,1744.133,008,170EUROPÉIA99,13%
CSANO115PUTR$ 11,55255,46% ITM 2 d.u.3,70-0.943,70-4,884%1,753,49032.897,003,670.03EUROPÉIA96,32%
CSANO100PUTR$ 10,00194,46% ITM 2 d.u.2,17-0.92,10-10,638%0,981,95023.100,002,120EUROPÉIA92,73%
CSANO125PUTR$ 12,55341,68% ITM 2 d.u.4,74-0.924,74-2,869%00021.330,004,670.07EUROPÉIA95,33%
CSANP100PUTR$ 10,0045,18% ITM 21 d.u.2,031-0.952,00-9,091%1,9003,8021.000,002,120EUROPÉIA96,48%
CSANO780PUTR$ 7,8046,42% ATM 2 d.u.0,09-0.390,09-62,50%0,110,090,1312.759,0000.09EUROPÉIA40,09%
CSANC780CALLR$ 7,8061,92% ATM 2 d.u.0,220.590,22100,00%0,210,190,2311.878,000,080.14AMERICANA56,99%
CSANP112PUTR$ 11,2584,66% ITM 21 d.u.3,33-0.93,3300009.988,003,370EUROPÉIA93,76%