Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 8,12

    -0,32 arrow -3,791%

    • R$ 8,46

      Máxima

    • R$ 8,10

      Mínima

    • 13.396.500,00

      Volume

    • 17/06/25, 17:59:59

      Último Negócio

    • R$ 8,46

      Abertura

    • R$ 110,04

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 41,40%

      IV (1a)

    • 39,20%

      EWMA (1a)

    • 2,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANJ162CALLR$ 15,8049,96% OTM 87 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,19%
CSANS125PUTR$ 12,50353,28% ITM 22 d.u.6,49-0.454,124,04%000207.134,004,380EUROPÉIA82,23%
CSANT835PUTR$ 8,3535,77% ATM 42 d.u.0,50-0.490,5019,048%000150.084,000,230.27EUROPÉIA54,61%
CSANR140PUTR$ 14,05270,22% ITM 2 d.u.5,926-0.985,905,546%000144.830,005,930EUROPÉIA99,17%
CSANR130PUTR$ 13,05155,18% ITM 2 d.u.4,917-14,906,291%2,254,490137.856,004,930EUROPÉIA99,98%
CSANR143PUTR$ 14,30292,01% ITM 2 d.u.6,18-0.986,180,98%000129.438,006,180EUROPÉIA98,93%
CSANU105PUTR$ 10,5022,62% ITM 67 d.u.2,035-0.972,0112,291%000127.025,002,380EUROPÉIA97,53%
CSANT223PUTR$ 22,30181,82% ITM 42 d.u.14,103-0.8313,566,772%000124.178,0014,180EUROPÉIA95,57%
CSANS142PUTR$ 14,25145,14% ITM 22 d.u.6,181-0.865,72-1,038%000113.245,006,130EUROPÉIA93,31%
CSANR850PUTR$ 8,5022,89% ATM 2 d.u.0,372-0.990,3776,19%0,070,140112.085,000,380EUROPÉIA98,62%
CSANS122PUTR$ 12,25135,09% ITM 22 d.u.4,316-0.793,960000106.581,004,130EUROPÉIA88,52%
CSANS13PUTR$ 13,50133,89% ITM 22 d.u.5,431-0.865,104,082%00088.820,005,380EUROPÉIA92,70%
CSANG860CALLR$ 8,6043,34% OTM 22 d.u.0,260.380,26-38,095%0,180,060,3078.290,0000.26EUROPÉIA33,58%
CSANG830CALLR$ 8,3043,86% ATM 22 d.u.0,380.490,38-36,667%0,450,350,5575.786,0000.38AMERICANA44,18%
CSANR115PUTR$ 11,50309,21% ITM 2 d.u.3,499-0.873,338,824%00065.902,003,380EUROPÉIA91,88%
CSANS115PUTR$ 11,5095,77% ITM 22 d.u.3,405-0.853,125,405%0,250,50064.773,003,380EUROPÉIA90,84%
CSANS14PUTR$ 14,00118,05% ITM 22 d.u.5,822-0.915,685,576%00056.800,005,880EUROPÉIA95,58%
CSANR168PUTR$ 16,80490,46% ITM 2 d.u.8,763-0.938,633,23%00056.712,008,680EUROPÉIA96,99%
CSANR820PUTR$ 8,2059,30% ATM 2 d.u.0,21-0.560,21133,333%0,160,060,2556.277,000,080.13EUROPÉIA57,63%
CSANS870PUTR$ 8,7041,05% ITM 22 d.u.0,69-0.660,6935,294%00054.576,000,580.11EUROPÉIA70,40%
CSANR810PUTR$ 8,1060,34% ATM 2 d.u.0,16-0.460,16128,571%0,120,030,2150.767,0000.16EUROPÉIA48,48%
CSANG850CALLR$ 8,5042,82% ATM 22 d.u.0,290.420,29-32,558%0,300,240,3549.636,0000.29AMERICANA36,88%
CSANS880PUTR$ 8,8040,91% ITM 22 d.u.0,76-0.70,7633,333%00037.229,000,680.08EUROPÉIA73,63%
CSANF820CALLR$ 8,2063,33% ATM 2 d.u.0,150.450,15-53,125%0,200,130,2635.961,0000.15AMERICANA42,71%
CSANG810CALLR$ 8,1046,54% ATM 22 d.u.0,500.570,50-25,373%0,010,02032.455,000,020.48AMERICANA51,26%
CSANS200PUTR$ 20,0089,94% ITM 22 d.u.11,655-111,51-0,346%4,118,22032.228,0011,880EUROPÉIA99,98%
CSANS950PUTR$ 9,5038,52% ITM 22 d.u.1,32-0.891,3222,222%0,200,39029.850,001,380EUROPÉIA90,93%
CSANS810PUTR$ 8,1039,27% ATM 22 d.u.0,32-0.430,3233,333%0,100,20029.283,0000.32EUROPÉIA47,57%
CSANS750PUTR$ 7,5043,38% OTM 22 d.u.0,14-0.220,1475,00%0,140,080,2127.095,0000.14EUROPÉIA25,98%
CSANS840PUTR$ 8,4041,41% ATM 22 d.u.0,50-0.550,5042,857%0,020,04026.466,000,280.22EUROPÉIA59,70%
CSANF80CALLR$ 8,0066,02% ATM 2 d.u.0,260.620,26-46,939%00023.382,000,120.14AMERICANA59,53%
CSANR870PUTR$ 8,7033,60% ITM 2 d.u.0,572-0.990,5450,00%00022.001,000,580EUROPÉIA98,89%
CSANS820PUTR$ 8,2041,46% ATM 22 d.u.0,39-0.470,3956,00%0,310,210,4020.706,000,080.31EUROPÉIA51,94%
CSANS900PUTR$ 9,0039,38% ITM 22 d.u.0,90-0.770,9030,435%0,950,311,5820.408,000,880.02EUROPÉIA80,09%
CSANX180PUTR$ 18,0024,94% ITM 381 d.u.6,70-0.966,70-8,844%00020.100,009,880EUROPÉIA98,25%
CSANR138PUTR$ 13,80212,42% ITM 2 d.u.5,667-15,656,604%00019.177,005,680EUROPÉIA99,81%
CSANS850PUTR$ 8,5039,17% ATM 22 d.u.0,54-0.590,5431,707%0,020,03019.067,000,380.16EUROPÉIA63,87%
CSANS890PUTR$ 8,9040,37% ITM 22 d.u.0,83-0.730,8331,746%00016.900,000,780.05EUROPÉIA76,83%
CSANS144PUTR$ 14,5062,65% ITM 22 d.u.6,217-16,150,326%00015.375,006,380EUROPÉIA99,92%
CSANR830PUTR$ 8,3051,04% ATM 2 d.u.0,25-0.670,25108,333%00013.978,000,180.07EUROPÉIA68,52%
CSANG840CALLR$ 8,4045,11% ATM 22 d.u.0,350.460,35-28,571%0,440,260,6113.874,0000.35EUROPÉIA40,68%
CSANS830PUTR$ 8,3040,07% ATM 22 d.u.0,43-0.510,4334,375%0,6001,2013.385,000,180.25EUROPÉIA55,90%
CSANF850CALLR$ 8,5069,17% ATM 2 d.u.0,070.240,07-56,25%0,220,040,4011.996,0000.07EUROPÉIA22,48%
CSANG799CALLR$ 8,0045,20% ATM 22 d.u.0,540.60,54-28,947%0,010,01010.913,000,120.42EUROPÉIA55,16%
CSANS940PUTR$ 9,4031,39% ITM 22 d.u.1,20-0.921,20-4,762%0,290,58010.800,001,280EUROPÉIA93,35%
CSANF840CALLR$ 8,4058,92% ATM 2 d.u.0,070.270,07-63,158%0,010,0109.545,0000.07AMERICANA25,71%
CSANR780PUTR$ 7,8062,95% ATM 2 d.u.0,06-0.220,06100,00%0,280,020,549.534,0000.06EUROPÉIA23,97%
CSANQ900PUTR$ 9,0032,44% ITM 230 d.u.0,93-0.420,9317,722%0008.961,000,880.05EUROPÉIA54,15%
CSANT695PUTR$ 6,9543,49% OTM 42 d.u.0,11-0.140,1122,222%0,1300,258.250,0000.11EUROPÉIA18,15%
CSANG750CALLR$ 7,5045,52% ITM 22 d.u.0,860.770,86-23,894%1,050,861,247.642,000,620.24AMERICANA72,83%