Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 25,84

    -0,02 arrow -0,077%

    • R$ 26,10

      Máxima

    • R$ 25,55

      Mínima

    • 2.131.900,00

      Volume

    • 01/08/25, 18:40:00

      Último Negócio

    • R$ 25,93

      Abertura

    • R$ 55,05

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 29,56%

      IV (1a)

    • 28,83%

      EWMA (1a)

    • 0,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGT252PUTR$ 24,9138,65% ATM 10 d.u.0,36-0.280,3612,50%0,080,15014.376,0000.36EUROPÉIA30,69%
CSMGH262CALLR$ 25,4133,65% ATM 10 d.u.1,000.641,00-31,507%0,140,2804.800,000,430.57EUROPÉIA61,55%
CSMGH26CALLR$ 25,9132,08% ATM 10 d.u.0,690.530,69-9,211%0,520,050,994.507,0000.69EUROPÉIA50,26%
CSMGH220CALLR$ 21,6658,17% ITM 10 d.u.4,360.954,361,395%0003.924,004,180.18AMERICANA93,44%
CSMGI222CALLR$ 21,9124,48% ITM 35 d.u.4,340.984,340,93%0003.906,003,930.41EUROPÉIA97,50%
CSMGH280CALLR$ 27,6636,68% OTM 10 d.u.0,210.20,21-22,222%0,140,030,251.320,0000.21AMERICANA18,47%
CSMGH277CALLR$ 27,4134,13% OTM 10 d.u.0,220.220,22-31,25%0,050,1001.180,0000.22EUROPÉIA20,45%
CSMGT277PUTR$ 27,4144,44% ITM 10 d.u.1,82-0.711,827,059%0001.092,001,570.25EUROPÉIA74,29%
CSMGT26PUTR$ 25,9134,68% ATM 10 d.u.0,68-0.470,68-21,839%000901,000,070.61EUROPÉIA49,96%
CSMGT270PUTR$ 26,6642,15% ATM 10 d.u.1,26-0.611,2610,526%000756,000,820.44EUROPÉIA63,78%
CSMGI287CALLR$ 28,4127,12% OTM 35 d.u.0,350.240,35-30,00%0,600,191,00735,0000.35EUROPÉIA20,90%
CSMGT260PUTR$ 25,6637,53% ATM 10 d.u.0,62-0.420,62-17,333%000620,0000.62EUROPÉIA45,02%
CSMGI262CALLR$ 25,9126,80% ATM 35 d.u.1,230.581,239,821%000615,0001.23EUROPÉIA54,13%
CSMGH265CALLR$ 26,1631,96% ATM 10 d.u.0,570.470,57-14,925%0,100,200513,0000.57AMERICANA44,27%
CSMGH295CALLR$ 29,1642,34% OTM 10 d.u.0,090.090,09-35,714%0,200,090,30289,0000.09AMERICANA7,87%
CSMGU262PUTR$ 25,9130,08% ATM 35 d.u.0,96-0.420,96-11,111%000288,000,070.89EUROPÉIA46,78%
CSMGH300CALLR$ 29,6644,20% OTM 10 d.u.0,070.070,0700,060,050,07277,0000.07AMERICANA6,04%
CSMGI280CALLR$ 27,6624,39% OTM 35 d.u.0,440.310,44-8,333%000264,0000.44AMERICANA27,57%
CSMGH275CALLR$ 27,1637,84% ATM 10 d.u.0,340.290,3413,333%0,020,030204,0000.34AMERICANA26,43%
CSMGT250PUTR$ 24,6639,32% ATM 10 d.u.0,30-0.240,3066,667%0,060,120180,0000.3EUROPÉIA26,65%
CSMGI270CALLR$ 26,6625,66% ATM 35 d.u.0,830.460,83-19,417%000166,0000.83AMERICANA42,63%
CSMGH270CALLR$ 26,6633,08% ATM 10 d.u.0,400.360,40-9,091%0,030,050159,0000.4AMERICANA33,41%
CSMGI275CALLR$ 27,1626,77% ATM 35 d.u.0,680.390,68-4,225%0,260,520144,0000.68AMERICANA35,63%
CSMGU252PUTR$ 24,9128,33% ATM 35 d.u.0,51-0.280,51-19,048%0,890,011,77102,0000.51EUROPÉIA32,08%
CSMGI272CALLR$ 26,9126,99% ATM 35 d.u.0,780.430,78-2,50%00078,0000.78EUROPÉIA39,20%
CSMGT262PUTR$ 25,4137,31% ATM 10 d.u.0,51-0.370,5118,605%0,040,08051,0000.51EUROPÉIA39,82%
CSMGT255PUTR$ 25,1636,37% ATM 10 d.u.0,40-0.320,4025,00%0,080,15040,0000.4EUROPÉIA34,34%
CSMGH285CALLR$ 28,1638,09% OTM 10 d.u.0,150.150,15-34,783%0,530,011,0531,0000.15AMERICANA13,50%
CSMGT247PUTR$ 24,4136,59% OTM 10 d.u.0,20-0.190,20-23,077%0,370,130,6020,0000.2EUROPÉIA20,74%
CSMGH310CALLR$ 30,6650,78% OTM 10 d.u.0,060.060,0620,00%0,070,040,1020,0000.06AMERICANA4,55%
CSMGT240PUTR$ 23,6638,23% OTM 10 d.u.0,10-0.10,10-9,091%0,0600,1110,0000.1EUROPÉIA11,76%
CSMGH305CALLR$ 30,1645,10% OTM 10 d.u.0,050.050,0500,090,060,1210,0000.05AMERICANA4,38%
CSMGT200PUTR$ 19,6674,79% OTM 10 d.u.0,04-0.030,0400,0300,05000.04EUROPÉIA3,63%
CSMGH210CALLR$ 20,16231,63% ITM 10 d.u.7,680.787,68000005,682AMERICANA62,49%
CSMGT210PUTR$ 20,1669,02% OTM 10 d.u.0,04-0.030,0400,0200,04000.04EUROPÉIA3,80%
CSMGT209PUTR$ 20,66144,55% OTM 10 d.u.0,80-0.170,8000,4000,80000.8EUROPÉIA25,76%
CSMGH215CALLR$ 21,1672,94% ITM 10 d.u.4,910.934,91000004,680.23AMERICANA90,96%
CSMGH225CALLR$ 22,1678,03% ITM 10 d.u.4,090.864,09000003,680.41AMERICANA82,74%
CSMGH227CALLR$ 22,4183,12% ITM 10 d.u.3,950.833,95000003,430.52EUROPÉIA79,06%
CSMGH230CALLR$ 22,66160,28% ITM 10 d.u.4,990.724,99000003,181.81AMERICANA60,56%
CSMGH232CALLR$ 22,9178,42% ITM 10 d.u.3,500.813,50000002,930.57EUROPÉIA76,59%
CSMGT232PUTR$ 22,9148,87% OTM 10 d.u.0,11-0.090,1100,0700,14000.11EUROPÉIA10,74%
CSMGH235CALLR$ 23,16160,54% ITM 10 d.u.4,700.74,70000002,682.02AMERICANA57,87%
CSMGH240CALLR$ 23,6665,54% ITM 10 d.u.2,750.782,7500,571,14002,180.57AMERICANA74,19%
CSMGH245CALLR$ 24,1643,64% ITM 10 d.u.2,050.812,05000001,680.37AMERICANA78,50%
CSMGT245PUTR$ 24,1643,95% OTM 10 d.u.0,25-0.190,2500,010,010000.25EUROPÉIA21,68%
CSMGH250CALLR$ 24,6650,77% ATM 10 d.u.1,800.711,80000001,180.62AMERICANA67,82%
CSMGH252CALLR$ 24,9149,37% ATM 10 d.u.1,610.681,6100,561,11000,930.68EUROPÉIA64,65%
CSMGH255CALLR$ 25,1636,40% ATM 10 d.u.1,210.681,21000000,680.53AMERICANA65,64%
CSMGH260CALLR$ 25,6633,45% ATM 10 d.u.0,850.590,85000000,180.67AMERICANA55,92%