Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/CSAN3

CSAN3 COSAN ON

    • R$ 7,91

    0,22 arrow +2,861%

    • R$ 8,00

      Máxima

    • R$ 7,65

      Mínima

    • 42.712.800,00

      Volume

    • 19/03/25, 17:59:21

      Último Negócio

    • R$ 7,73

      Abertura

    • R$ 336,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 39,54%

      IV (1a)

    • 39,95%

      EWMA (1a)

    • 1,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSANF80CALLR$ 8,0034,18% ATM 63 d.u.0,620.580,620000620.000,0000.62AMERICANA51,54%
CSANF880CALLR$ 8,8031,01% OTM 63 d.u.0,260.340,260000267.220,0000.26AMERICANA28,92%
CSANO115PUTR$ 11,55418,29% ITM 2 d.u.3,914-0.83,61-7,198%1,603,200146.667,003,640EUROPÉIA88,48%
CSANP860PUTR$ 8,6034,78% ITM 21 d.u.0,71-0.750,71-25,263%000133.592,000,690.02EUROPÉIA78,09%
CSANR165PUTR$ 16,5598,59% ITM 63 d.u.8,296-0.887,9544,545%000129.585,008,640EUROPÉIA95,33%
CSAND780CALLR$ 7,8043,98% ATM 21 d.u.0,500.60,5056,25%0,2600,52129.377,000,110.39AMERICANA55,26%
CSANP840PUTR$ 8,4034,45% ITM 21 d.u.0,56-0.670,56-29,114%00098.672,000,490.07EUROPÉIA70,72%
CSANO125PUTR$ 12,55296,50% ITM 2 d.u.4,67-0.954,67-4,303%00083.948,004,640.03EUROPÉIA96,96%
CSAND700CALLR$ 7,0055,47% ITM 21 d.u.1,120.821,1231,765%1,080,751,4080.101,000,910.21AMERICANA77,36%
CSANO900PUTR$ 9,00120,50% ITM 2 d.u.1,132-0.871,02-29,655%00079.011,001,090EUROPÉIA89,37%
CSAND800CALLR$ 8,0039,74% ATM 21 d.u.0,360.520,3644,00%0,430,350,5078.261,0000.36AMERICANA47,55%
CSANO153PUTR$ 15,30335,59% ITM 2 d.u.7,39-0.987,39-4,026%00077.772,007,390EUROPÉIA99,07%
CSANP780PUTR$ 7,8037,61% ATM 21 d.u.0,25-0.390,25-32,432%0,050,10076.183,0000.25EUROPÉIA43,07%
CSANO930PUTR$ 9,3046,53% ITM 2 d.u.1,38-11,37-19,883%0,450,90063.181,001,390EUROPÉIA100,00%
CSANR160PUTR$ 16,0568,55% ITM 63 d.u.7,661-0.967,60-0,783%00062.650,008,140EUROPÉIA98,39%
CSAND790CALLR$ 7,9042,05% ATM 21 d.u.0,430.560,4343,333%0,2300,4655.919,000,010.42EUROPÉIA51,55%
CSANO133PUTR$ 13,30383,31% ITM 2 d.u.5,474-0.915,37-4,107%00052.591,005,390EUROPÉIA95,44%
CSANP143PUTR$ 14,3080,54% ITM 21 d.u.6,241-0.996,17-4,784%00051.647,006,390EUROPÉIA99,56%
CSANO160PUTR$ 16,05414,62% ITM 2 d.u.8,167-0.968,11-0,856%00051.449,008,140EUROPÉIA98,20%
CSANO130PUTR$ 13,05422,66% ITM 2 d.u.5,289-0.875,05-5,959%1,002,00047.651,005,140EUROPÉIA93,51%
CSANP130PUTR$ 13,0594,98% ITM 21 d.u.5,04-0.955,04-3,448%1,002,01046.900,005,140EUROPÉIA97,28%
CSANC750CALLR$ 7,5044,76% ITM 2 d.u.0,430.920,4365,385%0,020,03045.885,000,410.02EUROPÉIA91,00%
CSANC780CALLR$ 7,8058,88% ATM 2 d.u.0,230.620,23109,091%0,160,040,2944.621,000,110.12AMERICANA60,27%
CSANP170PUTR$ 17,05146,01% ITM 21 d.u.9,025-0.948,94-2,72%00038.580,009,140EUROPÉIA97,76%
CSANO780PUTR$ 7,8046,82% ATM 2 d.u.0,08-0.350,08-66,667%0,030,06030.357,0000.08EUROPÉIA36,71%
CSANP100PUTR$ 10,0056,88% ITM 21 d.u.2,04-0.92,04-7,273%1,9003,8029.160,002,090EUROPÉIA92,56%
CSAND840CALLR$ 8,4039,17% OTM 21 d.u.0,200.350,2081,818%0,160,010,3028.653,0000.2AMERICANA31,13%
CSANT950PUTR$ 9,0534,06% ITM 103 d.u.1,10-0.61,10-8,333%0,050,10026.230,001,140EUROPÉIA68,55%
CSANO138PUTR$ 13,80457,91% ITM 2 d.u.6,043-0.885,81-8,07%00024.012,005,890EUROPÉIA94,13%
CSANO100PUTR$ 10,00151,41% ITM 2 d.u.2,10-0.952,10-10,638%00023.100,002,090.01EUROPÉIA96,39%
CSAND810CALLR$ 8,1039,18% ATM 21 d.u.0,310.480,3147,619%0,220,020,4218.357,0000.31EUROPÉIA43,23%
CSANP720PUTR$ 7,2042,45% OTM 21 d.u.0,10-0.180,10-37,50%0,130,060,2017.965,0000.1EUROPÉIA21,34%
CSAND730CALLR$ 7,3045,22% ITM 21 d.u.0,830.780,8333,871%00017.378,000,610.22EUROPÉIA73,65%
CSANQ115PUTR$ 11,5060,84% ITM 39 d.u.3,43-0.913,43000017.230,003,590EUROPÉIA94,51%
CSANO17PUTR$ 17,05431,06% ITM 2 d.u.9,16-0.969,16-0,218%00016.547,009,140.02EUROPÉIA98,57%
CSANC740CALLR$ 7,4097,30% ITM 2 d.u.0,600.80,6071,429%0,010,01016.532,000,510.09AMERICANA76,96%
CSANP115PUTR$ 11,5555,11% ITM 21 d.u.3,521-0.993,49-8,158%0,501,00014.730,003,640EUROPÉIA99,16%
CSANE810CALLR$ 8,1038,97% ATM 39 d.u.0,470.520,47000013.907,0000.47AMERICANA46,01%
CSANP850PUTR$ 8,5034,20% ITM 21 d.u.0,63-0.720,63-23,171%00013.661,000,590.04EUROPÉIA74,80%
CSANC810CALLR$ 8,1058,10% ATM 2 d.u.0,090.340,09125,00%0,070,020,1113.412,0000.09EUROPÉIA32,11%
CSANQ810PUTR$ 8,1036,66% ATM 39 d.u.0,47-0.480,47-14,545%00013.237,000,190.28EUROPÉIA53,87%
CSANP900PUTR$ 9,0036,30% ITM 21 d.u.1,05-0.861,05-19,847%00013.224,001,090EUROPÉIA88,12%
CSANQ147PUTR$ 14,7582,99% ITM 39 d.u.6,59-0.956,59000013.180,006,840EUROPÉIA97,78%
CSANC800CALLR$ 8,0048,49% ATM 2 d.u.0,100.410,1066,667%0,070,020,1213.163,0000.1AMERICANA39,76%
CSANP990PUTR$ 9,9021,07% ITM 21 d.u.1,883-11,84-14,815%0,911,81012.768,001,990EUROPÉIA99,98%
CSANO830PUTR$ 8,3036,39% ATM 2 d.u.0,39-0.920,39-41,791%00012.081,000,390EUROPÉIA92,91%
CSANP11PUTR$ 11,5094,44% ITM 21 d.u.3,575-0.883,43-6,027%1,9203,8411.746,003,590EUROPÉIA92,91%
CSANO860PUTR$ 8,6099,35% ITM 2 d.u.0,75-0.810,75-23,469%00011.475,000,690.06EUROPÉIA83,58%
CSAND830CALLR$ 8,3038,86% ATM 21 d.u.0,230.390,2353,333%0,020,04010.950,0000.23EUROPÉIA34,88%
CSANO990PUTR$ 9,90146,10% ITM 2 d.u.2,00-0.952,00-9,502%00010.912,001,990.01EUROPÉIA96,26%