Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 14,35

    0,07 arrow +0,49%

    • R$ 14,47

      Máxima

    • R$ 14,21

      Mínima

    • 6.240.800,00

      Volume

    • 13/05/24, 17:59:43

      Último Negócio

    • R$ 14,30

      Abertura

    • R$ 89,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 25,18%

      IV (1a)

    • 26,72%

      EWMA (1a)

    • 1,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANS200PUTR$ 20,0047,88% ITM 48 d.u.5,27-0.915,27-0,566%5,094,875,3021.197,005,650EUROPÉIA94,24%
CSANE160CALLR$ 16,0051,26% OTM 4 d.u.0,020.050,0200,020,010,02303,0000.02AMERICANA4,59%
CSANE162CALLR$ 16,2550,39% OTM 4 d.u.0,010.030,01-50,00%0,020,010,029,0000.01EUROPÉIA2,51%
CSANU168PUTR$ 16,8228,64% ITM 93 d.u.2,10-0.712,100000102.995,002,470EUROPÉIA76,55%
CSANQ150PUTR$ 15,0025,55% ATM 4 d.u.0,64-0.90,64-5,882%0,200,40073.042,000,650EUROPÉIA90,80%
CSANQ155PUTR$ 15,5034,99% ITM 4 d.u.1,13-0.951,137,619%0,521,03064.865,001,150EUROPÉIA95,76%
CSANG142CALLR$ 14,2525,23% ATM 48 d.u.0,870.630,87-17,925%00064.334,000,100.77AMERICANA59,23%
CSANR150PUTR$ 15,0025,42% ATM 28 d.u.0,74-0.620,74-6,329%0,280,56063.941,000,650.09EUROPÉIA65,35%
CSANK142CALLR$ 14,2521,94% ATM 132 d.u.1,490.711,49000061.401,000,101.39AMERICANA65,30%
CSANR180PUTR$ 18,0051,07% ITM 28 d.u.3,53-0.883,532,319%1,272,55056.480,003,650EUROPÉIA90,85%
CSANS135PUTR$ 13,5026,98% OTM 48 d.u.0,22-0.220,2215,789%0,2300,4554.913,0000.22EUROPÉIA25,14%
CSANQ165PUTR$ 16,5027,38% ITM 4 d.u.2,116-12,10-1,869%1,002,01051.267,002,150EUROPÉIA100,00%
CSANF150CALLR$ 15,0026,24% ATM 28 d.u.0,320.380,323,226%0,360,170,5547.849,0000.32AMERICANA35,01%
CSANQ167PUTR$ 16,7534,56% ITM 4 d.u.2,366-12,36-2,479%1,142,28047.029,002,400EUROPÉIA99,98%
CSANR167PUTR$ 16,7527,75% ITM 28 d.u.2,20-0.932,20-3,93%0,380,75044.678,002,400EUROPÉIA94,09%
CSANS140PUTR$ 14,0026,61% ATM 48 d.u.0,36-0.310,3600,340,130,5543.997,0000.36EUROPÉIA35,65%
CSANS145PUTR$ 14,5026,51% ATM 48 d.u.0,56-0.430,56-3,448%0,350,070,6338.264,000,150.41EUROPÉIA47,36%
CSANR160PUTR$ 16,0024,90% ITM 28 d.u.1,50-0.861,50-4,459%0,300,60036.846,001,650EUROPÉIA88,08%
CSANH139CALLR$ 13,9025,92% ATM 68 d.u.1,300.711,30-1,515%00032.680,000,450.85EUROPÉIA66,63%
CSANG147CALLR$ 14,7525,17% ATM 48 d.u.0,610.510,61000031.964,0000.61AMERICANA46,82%
CSANR145PUTR$ 14,5025,66% ATM 28 d.u.0,46-0.460,46-9,804%0,630,350,9130.943,000,150.31EUROPÉIA49,82%
CSANF140CALLR$ 14,0027,14% ATM 28 d.u.0,830.680,83-20,192%00025.595,000,350.48AMERICANA65,07%
CSANK140CALLR$ 14,0020,50% ATM 132 d.u.1,600.761,60000024.477,000,351.25EUROPÉIA70,93%
CSANR172PUTR$ 17,2539,67% ITM 28 d.u.2,75-0.892,7510,00%0,270,53022.740,002,900EUROPÉIA91,13%
CSANQ200PUTR$ 20,0066,93% ITM 4 d.u.5,609-15,603,704%00021.840,005,650EUROPÉIA100,00%
CSANF152CALLR$ 15,2526,11% OTM 28 d.u.0,240.310,244,348%0,170,070,2721.320,0000.24EUROPÉIA28,22%
CSANR152PUTR$ 15,2530,67% ITM 28 d.u.1,00-0.661,003,093%0,080,16020.290,000,900.1EUROPÉIA69,32%
CSANF145CALLR$ 14,5029,45% ATM 28 d.u.0,590.540,5915,686%0,5601,1219.843,0000.59AMERICANA49,69%
CSANQ145PUTR$ 14,5028,22% ATM 4 d.u.0,27-0.590,27-12,903%0,330,210,4519.546,000,150.12EUROPÉIA59,96%
CSANG152CALLR$ 15,2525,55% OTM 48 d.u.0,420.390,42000019.173,0000.42AMERICANA35,23%
CSANF160CALLR$ 16,0026,77% OTM 28 d.u.0,100.160,10-16,667%0,110,060,1519.144,0000.1AMERICANA13,51%
CSANQ170PUTR$ 17,0033,64% ITM 4 d.u.2,615-12,55-3,774%1,082,15015.875,002,650EUROPÉIA100,00%
CSANQ185PUTR$ 18,5078,16% ITM 4 d.u.4,115-0.994,074,359%00013.880,004,150EUROPÉIA99,54%
CSANR155PUTR$ 15,5026,40% ITM 28 d.u.1,11-0.751,11-4,31%0,350,70013.784,001,150EUROPÉIA77,52%
CSANR140PUTR$ 14,0025,42% ATM 28 d.u.0,25-0.310,25-10,714%0,280,210,3513.641,0000.25EUROPÉIA33,74%
CSANS142PUTR$ 14,2528,97% ATM 48 d.u.0,51-0.380,5113,333%0,2600,5111.577,0000.51EUROPÉIA42,54%
CSANF155CALLR$ 15,5026,25% OTM 28 d.u.0,180.250,18-10,00%0,220,150,287.520,0000.18AMERICANA22,37%
CSANG157CALLR$ 15,7525,86% OTM 48 d.u.0,280.290,2801,250,012,507.412,0000.28AMERICANA25,40%
CSANS155PUTR$ 15,5024,61% ITM 48 d.u.1,09-0.671,09-5,217%0,410,8206.492,001,150EUROPÉIA70,57%
CSANS137PUTR$ 13,7527,59% ATM 48 d.u.0,30-0.270,3011,111%0,2500,506.340,0000.3EUROPÉIA30,84%
CSANR135PUTR$ 13,5026,26% OTM 28 d.u.0,13-0.180,13-13,333%0,150,100,205.435,0000.13EUROPÉIA20,65%
CSANE147CALLR$ 14,7533,00% ATM 4 d.u.0,100.280,1011,111%0,0700,135.102,0000.1EUROPÉIA26,36%
CSANQ172PUTR$ 17,2523,27% ITM 4 d.u.2,864-12,807,28%0,380,7504.824,002,900EUROPÉIA100,00%
CSANR185PUTR$ 18,5035,54% ITM 28 d.u.3,90-0.983,9015,044%0,070,1404.680,004,150EUROPÉIA98,13%
CSANR142PUTR$ 14,2525,81% ATM 28 d.u.0,35-0.390,35-10,256%0,340,230,454.609,0000.35EUROPÉIA41,83%
CSANR147PUTR$ 14,7522,88% ATM 28 d.u.0,54-0.550,54-18,182%0,590,260,914.577,000,400.14EUROPÉIA58,29%
CSANQ140PUTR$ 14,0027,14% ATM 4 d.u.0,06-0.210,06-40,00%0,090,050,124.524,0000.06EUROPÉIA22,20%
CSANN155PUTR$ 15,5028,82% ITM 198 d.u.1,27-0.411,2727,00%0,280,5503.935,001,150.12EUROPÉIA51,18%
CSANE145CALLR$ 14,5031,06% ATM 4 d.u.0,170.420,1700,200,090,303.512,0000.17AMERICANA40,81%
CSANF157CALLR$ 15,7526,15% OTM 28 d.u.0,130.20,13-13,333%0,160,020,303.203,0000.13EUROPÉIA17,21%