Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 6,11

    0,04 arrow +0,659%

    • R$ 6,15

      Máxima

    • R$ 5,77

      Mínima

    • 37.760.100,00

      Volume

    • 31/10/25, 18:37:17

      Último Negócio

    • R$ 6,08

      Abertura

    • R$ 225,67

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 48,64%

      IV (1a)

    • 51,25%

      EWMA (1a)

    • 2,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANW560PUTR$ 5,6052,66% OTM 15 d.u.0,10-0.210,1000,140,080,20278.760,0000.1EUROPÉIA25,00%
CSANX660PUTR$ 6,6052,64% ITM 35 d.u.0,70-0.580,700000163.719,000,490.21EUROPÉIA65,52%
CSANK650CALLR$ 6,5035,90% OTM 15 d.u.0,090.280,0928,571%0,120,030,20132.980,0000.09AMERICANA25,40%
CSANX600PUTR$ 6,0049,41% ATM 35 d.u.0,34-0.390,343,03%0,300,220,37109.167,0000.34EUROPÉIA45,83%
CSANW640W1PUTR$ 6,4061,65% ATM 5 d.u.0,38-0.680,38-9,524%000107.510,000,290.09EUROPÉIA70,81%
CSANL600CALLR$ 6,0027,61% ATM 35 d.u.0,370.660,372,778%0,340,230,45106.290,000,110.26EUROPÉIA61,81%
CSANL660CALLR$ 6,6030,86% OTM 35 d.u.0,140.320,14-6,667%0,040,07090.549,0000.14EUROPÉIA28,39%
CSANW600PUTR$ 6,0051,43% ATM 15 d.u.0,23-0.390,23-4,167%0,160,030,2890.269,0000.23EUROPÉIA44,29%
CSANX18PUTR$ 18,00189,17% ITM 35 d.u.11,77-0.8811,770,598%3,006,00087.772,0011,890EUROPÉIA96,85%
CSANL610CALLR$ 6,1030,74% ATM 35 d.u.0,340.590,34-2,857%0,380,270,4883.839,000,010.33AMERICANA54,56%
CSANW580W1PUTR$ 5,8056,84% OTM 5 d.u.0,07-0.230,0700,080,030,1273.513,0000.07EUROPÉIA26,02%
CSANX33PUTR$ 33,00256,17% ITM 35 d.u.26,50-0.926,502,594%00071.319,0026,890EUROPÉIA98,70%
CSANX540PUTR$ 5,4048,97% OTM 35 d.u.0,13-0.190,1318,182%00057.241,0000.13EUROPÉIA24,68%
CSANK620CALLR$ 6,2036,96% ATM 15 d.u.0,200.490,2025,00%0,200,150,2452.651,0000.2EUROPÉIA45,17%
CSANK600CALLR$ 6,0032,69% ATM 15 d.u.0,280.640,2816,667%0,210,060,3651.759,000,110.17EUROPÉIA61,22%
CSANW580PUTR$ 5,8054,82% OTM 15 d.u.0,17-0.30,1721,429%0,160,060,2548.720,0000.17EUROPÉIA35,19%
CSANX610PUTR$ 6,1055,38% ATM 35 d.u.0,44-0.420,4412,821%0,4500,8943.452,0000.44EUROPÉIA50,31%
CSANW590PUTR$ 5,9036,76% ATM 15 d.u.0,11-0.30,11-38,889%0,100,080,1140.309,0000.11EUROPÉIA33,31%
CSANI60CALLR$ 6,0032,13% ATM 471 d.u.1,800.791,8033,333%0,741,47038.819,000,111.69EUROPÉIA64,61%
CSANK580CALLR$ 5,8028,70% ITM 15 d.u.0,400.810,4021,212%0,140,27037.488,000,310.09EUROPÉIA79,37%
CSANK660CALLR$ 6,6038,63% OTM 15 d.u.0,080.250,0860,00%0,070,030,1036.830,0000.08EUROPÉIA21,67%
CSANW600W1PUTR$ 6,0057,81% ATM 5 d.u.0,14-0.380,14-12,50%0,170,100,2436.539,0000.14EUROPÉIA41,52%
CSANW550PUTR$ 5,5053,36% OTM 15 d.u.0,08-0.180,0814,286%0,090,030,1533.786,0000.08EUROPÉIA21,12%
CSANL59CALLR$ 5,9030,96% ATM 35 d.u.0,460.70,46-8,00%0,3800,7533.134,000,210.25AMERICANA65,61%
CSANX520PUTR$ 5,2047,47% OTM 35 d.u.0,08-0.140,0800,090,070,1132.978,0000.08EUROPÉIA17,74%
CSANP70PUTR$ 7,0043,51% ITM 364 d.u.1,08-0.361,08-3,571%0,250,50032.496,000,890.19EUROPÉIA56,45%
CSANX650PUTR$ 6,5054,08% ITM 35 d.u.0,65-0.550,6512,069%0,100,20031.934,000,390.26EUROPÉIA62,48%
CSANW610PUTR$ 6,1053,71% ATM 15 d.u.0,29-0.450,297,407%00031.573,0000.29EUROPÉIA49,76%
CSANK630CALLR$ 6,3037,19% ATM 15 d.u.0,160.420,1633,333%0,130,070,1931.148,0000.16AMERICANA38,30%
CSANW730PUTR$ 7,3084,33% ITM 15 d.u.1,29-0.771,2915,179%0,400,80031.133,001,190.1EUROPÉIA82,39%
CSANX510PUTR$ 5,1051,00% OTM 35 d.u.0,08-0.130,0860,00%0,010,02031.130,0000.08EUROPÉIA17,09%
CSANK690CALLR$ 6,9040,66% OTM 15 d.u.0,040.140,0400,100,010,1930.505,0000.04AMERICANA11,56%
CSANW630PUTR$ 6,3048,88% ATM 15 d.u.0,37-0.550,37-11,905%0,100,20029.289,000,190.18EUROPÉIA59,93%
CSANX670PUTR$ 6,7053,13% ITM 35 d.u.0,77-0.610,77-2,532%00028.558,000,590.18EUROPÉIA68,20%
CSANW620PUTR$ 6,2055,08% ATM 15 d.u.0,35-0.490,356,061%0,420,200,6428.234,000,090.26EUROPÉIA54,71%
CSANW570PUTR$ 5,7055,35% OTM 15 d.u.0,14-0.260,147,692%0,140,050,2425.280,0000.14EUROPÉIA30,71%
CSANK610CALLR$ 6,1033,83% ATM 15 d.u.0,230.560,234,545%0,150,040,2624.506,000,010.22AMERICANA52,88%
CSANW51PUTR$ 6,4053,74% ATM 15 d.u.0,46-0.590,46-6,122%1,2502,5022.806,000,290.17EUROPÉIA64,07%
CSANK590CALLR$ 5,9027,67% ATM 15 d.u.0,320.750,3214,286%00022.600,000,210.11AMERICANA72,54%
CSANW670PUTR$ 6,7065,37% ITM 15 d.u.0,73-0.670,738,955%0,150,30021.550,000,590.14EUROPÉIA72,88%
CSANW620W1PUTR$ 6,2055,22% ATM 5 d.u.0,23-0.550,2315,00%00018.611,000,090.14EUROPÉIA57,68%
CSANK600W1CALLR$ 6,0034,35% ATM 5 d.u.0,190.670,1946,154%0,140,050,2417.932,000,110.08AMERICANA65,71%
CSANW12PUTR$ 12,00171,43% ITM 15 d.u.5,88-0.925,88-0,339%0,791,58017.640,005,890EUROPÉIA96,44%
CSANW540PUTR$ 5,4055,99% OTM 15 d.u.0,07-0.150,0740,00%0,050,010,0915.796,0000.07EUROPÉIA18,60%
CSANX580PUTR$ 5,8049,77% OTM 35 d.u.0,26-0.320,268,333%0,250,160,3312.468,0000.26EUROPÉIA38,77%
CSANW530PUTR$ 5,3058,17% OTM 15 d.u.0,06-0.130,0650,00%0,0500,1011.969,0000.06EUROPÉIA16,21%
CSANL630CALLR$ 6,3034,72% ATM 35 d.u.0,280.490,283,704%0,5501,1011.756,0000.28AMERICANA43,57%
CSANX500PUTR$ 5,0047,36% OTM 35 d.u.0,05-0.090,0500,070,020,118.425,0000.05EUROPÉIA12,51%
CSANW560W1PUTR$ 5,6066,83% OTM 5 d.u.0,05-0.160,0525,00%0008.338,0000.05EUROPÉIA18,24%
CSANW600W2PUTR$ 6,0082,70% ATM 10 d.u.0,33-0.410,3357,143%0,220,130,307.696,0000.33EUROPÉIA47,64%