CSAN3 COSAN ON
- R$ 5,82
-0,11
-1,855%- R$ 6,10
Máxima
- R$ 5,80
Mínima
- 34.070.800,00
Volume
- 01/08/25, 18:38:02
Último Negócio
- R$ 6,04
Abertura
- R$ 200,79
Volume Financeiro
- R$ 6,10
Tendência
- Baixa
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 41,00%
Desvio Padrão (1a)
- 49,46%
IV (1a)
- 40,29%
EWMA (1a)
- 2,08
Beta (ß)
Destaques
Séries
- 08/08/2025 - 4 dias15/08/2025 - 9 dias22/08/2025 - 14 dias29/08/2025 - 19 dias05/09/2025 - 24 dias19/09/2025 - 34 dias17/10/2025 - 54 dias21/11/2025 - 79 dias19/12/2025 - 99 dias16/01/2026 - 115 dias20/02/2026 - 140 dias20/03/2026 - 160 dias17/04/2026 - 179 dias15/05/2026 - 197 dias19/06/2026 - 221 dias17/07/2026 - 241 dias21/08/2026 - 266 dias18/09/2026 - 285 dias16/10/2026 - 304 dias19/11/2026 - 327 dias18/12/2026 - 348 dias15/01/2027 - 364 dias19/02/2027 - 389 dias16/04/2027 - 428 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSANK490 | 0 | R$ 1,12 | 1 | 0 | 0 | 0 | 0 | 4,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANW490 | ||
| CSANK500 | R$ 1,69 | R$ 1,69 | 0.74 | 0 | 0 | 0 | 0 | 5,00 | 0,15 | 0 | 0,08 | 0 | -0.16 | 0,12 | R$ 0,12 | CSANW500 | ||
| CSANK520 | 0 | R$ 0,83 | 1 | 0 | 0 | 0 | 0 | 5,20 | 0 | 0 | 0 | 0 | -0.15 | 0,08 | R$ 0,08 | CSANW520 | ||
| CSANK530 | 0 | R$ 0,73 | 1 | 0 | 0 | 0 | 0 | 5,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANW530 | ||
| CSANK550 | 0 | R$ 0,54 | 1 | 0 | 0 | 0 | 0 | 5,50 | 0 | 0 | 0 | 0 | -0.28 | 0,22 | R$ 0,22 | CSANW550 | ||
| CSANK570 | R$ 0,75 | R$ 0,75 | 0.65 | 0 | 0 | 0 | 0 | 5,70 | 0 | 0 | 0 | 0 | -0.34 | 0,30 | R$ 0,30 | CSANW570 | ||
| CSANK580 | R$ 0,64 | R$ 0,64 | 0.62 | 0 | 0,17 | 0,34 | 0 | 5,80 | 0 | 0,15 | 0,08 | 0 | -0.36 | 0,25 | R$ 0,25 | CSANW580 | ||
| CSANK600 | R$ 0,68 | R$ 0,68 | 0.57 | 15,254 | 0,36 | 0 | 0,71 | 6,00 | 0 | 0 | 0 | 0 | -0.44 | 0,48 | R$ 0,48 | CSANW600 | ||
| CSANK620 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,20 | 0 | 0 | 0 | 0 | -1 | 0,132 | 0 | CSANW620 | ||
| CSANK630 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 6,30 | 0 | 0 | 0 | 0 | -1 | 0,228 | 0 | CSANW630 | ||
| CSANK650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,50 | 0 | 0 | 0 | 0 | -1 | 0,42 | 0 | CSANW650 | ||
| CSANK670 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,70 | 0 | 0 | 0 | 0 | -1 | 0,612 | 0 | CSANW670 | ||
| CSANK680 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,80 | 0 | 0 | 0 | 0 | -1 | 0,708 | 0 | CSANW680 | ||
| CSANK700 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,00 | 0 | 0 | 0 | 0 | -1 | 0,901 | R$ 0,80 | CSANW700 | ||
| CSANK740 | R$ 0,33 | R$ 0,33 | 0.32 | 0 | 0,01 | 0,02 | 0 | 7,40 | 0 | 0,10 | 0,05 | 0 | -1 | 1,285 | R$ 1,28 | CSANW740 | ||
| CSANK780 | R$ 0,21 | R$ 0,21 | 0.24 | 0 | 0 | 0 | 0 | 7,80 | 0 | 0 | 0 | 0 | -1 | 1,669 | R$ 1,60 | CSANW780 | ||
| CSANK102 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10,25 | 0 | 0 | 0 | 0 | -0.99 | 4,024 | R$ 2,74 | CSANW102 | ||
| CSANK110 | R$ 0,07 | R$ 0,07 | 0.08 | 0 | 0,03 | 0 | 0,05 | 11,00 | 0 | 0 | 0 | 0 | -1 | 4,741 | R$ 2,26 | CSANW110 | ||
| CSANK12 | R$ 0,02 | R$ 0,02 | 0.03 | 0 | 0,03 | 0,02 | 0,03 | 12,00 | 0 | 0 | 0 | 0 | -1 | 5,701 | R$ 5,70 | CSANW12 | ||
| CSANK13 | R$ 0,02 | R$ 0,02 | 0.03 | 0 | 0,01 | 0 | 0,02 | 13,50 | 0 | 0 | 0 | 0 | -0.6 | 8,19 | R$ 7,04 | CSANW13 | ||
| CSANK137 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 13,75 | 0 | 0 | 0 | 0 | -1 | 7,381 | R$ 2,02 | CSANW137 | ||
| CSANK140 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 14,00 | 0 | 0 | 0 | 0 | -0.98 | 7,639 | R$ 2,24 | CSANW140 | ||
| CSANK142 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 14,25 | 0 | 0 | 0 | 0 | -0.19 | 11,759 | R$ 2,50 | CSANW142 | ||
| CSANK145 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 14,50 | 0 | 0 | 0 | 0 | -1 | 8,101 | R$ 2,77 | CSANW145 | ||
| CSANK147 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 14,75 | 0 | 0 | 0 | 0 | -1 | 8,341 | R$ 3,05 | CSANW147 | ||
| CSANK150 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 15,00 | 0 | 0 | 0 | 0 | -1 | 8,581 | R$ 2,99 | CSANW150 | ||
| CSANK152 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 15,25 | 0 | 0 | 0 | 0 | -1 | 8,821 | R$ 3,51 | CSANW152 | ||
| CSANK155 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 15,50 | 0 | 0 | 0 | 0 | -1 | 9,061 | R$ 3,75 | CSANW155 | ||
| CSANK157 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 15,75 | 0 | 0 | 0 | 0 | -1 | 9,301 | R$ 3,75 | CSANW157 | ||
| CSANK160 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 16,00 | 0 | 0 | 0 | 0 | -0.3 | 12,591 | R$ 9,30 | CSANW160 | ||
| CSANK162 | R$ 0,11 | R$ 0,11 | 0.09 | 0 | 0 | 0 | 0 | 16,25 | 0 | 0 | 0 | 0 | -0.44 | 11,82 | R$ 4,52 | CSANW162 | ||
| CSANK165 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 16,50 | 0 | 0 | 0 | 0 | -1 | 10,021 | R$ 4,74 | CSANW165 | ||
| CSANK170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,00 | 0 | 0 | 0 | 0 | -1 | 10,501 | R$ 5,17 | CSANW170 | ||
| CSANK172 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 17,25 | 0 | 0 | 0 | 0 | -0.89 | 10,909 | R$ 10,53 | CSANW172 | ||
| CSANK175 | R$ 0,04 | R$ 0,04 | 0.04 | 0 | 0 | 0 | 0 | 17,50 | 0 | 0 | 0 | 0 | -1 | 10,981 | R$ 5,58 | CSANW175 | ||
| CSANK177 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,75 | 0 | 0 | 0 | 0 | -0.56 | 12,577 | R$ 5,77 | CSANW177 | ||
| CSANK180 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 18,00 | 0 | 0 | 0 | 0 | -0.62 | 12,533 | R$ 6,23 | CSANW180 | ||
| CSANK182 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 18,25 | 0 | 0 | 0 | 0 | -1 | 11,701 | R$ 10,44 | CSANW182 | ||
| CSANK280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 28,00 | 0 | 0 | 0 | 0 | -1 | 21,062 | 0 | CSANW280 | ||
| CSANK282 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 28,25 | 0 | 0 | 0 | 0 | -1 | 21,302 | 0 | CSANW282 | ||
| CSANK285 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 28,50 | 0 | 0 | 0 | 0 | -1 | 21,542 | 0 | CSANW285 | ||
| CSANK287 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 28,75 | 0 | 0 | 0 | 0 | -1 | 21,782 | 0 | CSANW287 | ||
| CSANK290 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,00 | 0 | 0 | 0 | 0 | -1 | 22,022 | 0 | CSANW290 | ||
| CSANK292 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,25 | 0 | 0 | 0 | 0 | -1 | 22,262 | 0 | CSANW292 | ||
| CSANK295 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,50 | 0 | 0 | 0 | 0 | -1 | 22,502 | 0 | CSANW295 | ||
| CSANK297 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,75 | 0 | 0 | 0 | 0 | -1 | 22,742 | 0 | CSANW297 | ||
| CSANK300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,00 | 0 | 0 | 0 | 0 | -1 | 22,982 | R$ 22,60 | CSANW300 | ||
| CSANK302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,25 | 0 | 0 | 0 | 0 | -1 | 23,222 | 0 | CSANW302 | ||
| CSANK305 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,50 | 0 | 0 | 0 | 0 | -1 | 23,462 | 0 | CSANW305 | ||
| CSANK307 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,75 | 0 | 0 | 0 | 0 | -1 | 23,702 | 0 | CSANW307 | ||
| CSANK310 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,00 | 0 | 0 | 0 | 0 | -1 | 23,942 | 0 | CSANW310 | ||
| CSANK312 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,25 | 0 | 0 | 0 | 0 | -1 | 24,182 | 0 | CSANW312 | ||
| CSANK315 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,50 | 0 | 0 | 0 | 0 | -1 | 24,422 | 0 | CSANW315 | ||
| CSANK317 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,75 | 0 | 0 | 0 | 0 | -1 | 24,662 | 0 | CSANW317 | ||
| CSANK320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,00 | 0 | 0 | 0 | 0 | -1 | 24,902 | 0 | CSANW320 | ||
| CSANK322 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,25 | 0 | 0 | 0 | 0 | -1 | 25,142 | 0 | CSANW322 | ||
| CSANK325 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,50 | 0 | 0 | 0 | 0 | -1 | 25,382 | 0 | CSANW325 | ||
| CSANK327 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,75 | 0 | 0 | 0 | 0 | -1 | 25,622 | 0 | CSANW327 | ||
| CSANK330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,00 | 0 | 0 | 0 | 0 | -1 | 25,862 | 0 | CSANW330 | ||
| CSANK332 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,25 | 0 | 0 | 0 | 0 | -1 | 26,102 | 0 | CSANW332 | ||
| CSANK335 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,50 | 0 | 0 | 0 | 0 | -1 | 26,342 | 0 | CSANW335 | ||
| CSANK337 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,75 | 0 | 0 | 0 | 0 | -1 | 26,582 | 0 | CSANW337 | ||
| CSANK340 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 34,00 | 0 | 0 | 0 | 0 | -1 | 26,822 | 0 | CSANW340 |