Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 20,99

    -0,45 arrow -2,099%

    • R$ 21,43

      Máxima

    • R$ 20,76

      Mínima

    • 1.799.900,00

      Volume

    • 02/05/25, 18:39:31

      Último Negócio

    • R$ 21,43

      Abertura

    • R$ 37,70

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 27,82%

      IV (1a)

    • 28,57%

      EWMA (1a)

    • 0,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGR219PUTR$ 21,9727,02% ATM 33 d.u.1,17-0.61,1717,00%0006.249,000,980.19EUROPÉIA63,36%
CSMGF194CALLR$ 19,4722,26% ITM 33 d.u.1,950.881,9569,565%0,841,6805.850,001,520.43AMERICANA86,52%
CSMGF220CALLR$ 21,2222,65% ATM 33 d.u.0,750.550,75-25,00%0,770,031,504.241,0000.75EUROPÉIA51,35%
CSMGQ217PUTR$ 21,7835,48% ATM 9 d.u.0,98-0.670,9846,269%0002.628,000,790.19EUROPÉIA69,69%
CSMGE205CALLR$ 20,0329,25% ATM 9 d.u.1,160.831,16-27,50%0001.691,000,960.2AMERICANA81,68%
CSMGQ215PUTR$ 21,0333,43% ATM 9 d.u.0,50-0.470,5028,205%0,090,1701.549,000,040.46EUROPÉIA49,53%
CSMGR207PUTR$ 20,7224,05% ATM 33 d.u.0,45-0.350,4521,622%0,050,1001.350,0000.45EUROPÉIA38,18%
CSMGQ205PUTR$ 20,0335,96% ATM 9 d.u.0,18-0.210,1828,571%0,050,090639,0000.18EUROPÉIA23,48%
CSMGQ225PUTR$ 22,0328,16% ATM 9 d.u.1,07-0.791,0733,75%0,260,520535,001,040.03EUROPÉIA80,18%
CSMGR204PUTR$ 20,4722,03% ATM 33 d.u.0,31-0.290,3119,231%0,3000,60491,0000.31EUROPÉIA31,27%
CSMGQ210PUTR$ 20,5334,78% ATM 9 d.u.0,31-0.330,3147,619%0,100,200455,0000.31EUROPÉIA35,39%
CSMGF236CALLR$ 23,2220,22% OTM 33 d.u.0,100.130,10-47,368%0,4100,82430,0000.1EUROPÉIA11,83%
CSMGE215CALLR$ 21,0330,43% ATM 9 d.u.0,510.530,51-38,554%0,130,250417,0000.51AMERICANA50,75%
CSMGE217CALLR$ 21,7829,70% ATM 9 d.u.0,210.290,21-46,154%0,470,030,90399,0000.21EUROPÉIA27,30%
CSMGL220CALLR$ 21,2834,16% ATM 163 d.u.3,000.653,00-33,185%000300,0003EUROPÉIA54,73%
CSMGF222CALLR$ 22,2221,77% OTM 33 d.u.0,330.320,33-38,889%0,050,100284,0000.33EUROPÉIA29,25%
CSMGR202PUTR$ 20,2222,47% ATM 33 d.u.0,25-0.240,2566,667%0,020,030217,0000.25EUROPÉIA26,49%
CSMGF217CALLR$ 21,7221,80% ATM 33 d.u.0,500.430,50-30,556%0,660,101,21186,0000.5EUROPÉIA39,86%
CSMGQ195PUTR$ 19,5338,48% OTM 9 d.u.0,11-0.140,1137,50%0,1200,24119,0000.11EUROPÉIA15,41%
CSMGF204CALLR$ 20,4717,39% ATM 33 d.u.1,060.761,06-13,115%000106,000,520.54AMERICANA73,82%
CSMGE212CALLR$ 21,2833,36% ATM 9 d.u.0,440.460,44-26,667%000100,0000.44EUROPÉIA43,03%
CSMGR217PUTR$ 21,7226,03% ATM 33 d.u.0,99-0.550,99000099,000,730.26EUROPÉIA59,07%
CSMGF207CALLR$ 20,7218,63% ATM 33 d.u.0,920.680,928,235%1,200,501,9092,000,270.65EUROPÉIA65,94%
CSMGE210CALLR$ 20,5333,73% ATM 9 d.u.0,850.670,85-22,727%0,840,251,4285,000,460.39AMERICANA65,12%
CSMGQ220PUTR$ 21,5337,16% ATM 9 d.u.0,84-0.60,8420,00%0,050,10084,000,540.3EUROPÉIA62,96%
CSMGR184PUTR$ 18,4727,21% OTM 33 d.u.0,06-0.060,06000060,0000.06EUROPÉIA7,74%
CSMGF227CALLR$ 22,7222,25% OTM 33 d.u.0,220.230,22-15,385%00044,0000.22EUROPÉIA20,83%
CSMGE250CALLR$ 24,5342,15% OTM 9 d.u.0,020.030,0200,010,01012,0000.02AMERICANA2,63%
CSMGE405CALLR$ 40,53132,10% OTM 9 d.u.0,010.010,0100008,0000.01AMERICANA0,31%
CSMGE245CALLR$ 24,0337,40% OTM 9 d.u.0,020.030,0200,040,010,076,0000.02AMERICANA2,98%
CSMGQ115PUTR$ 11,53132,26% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,10%
CSMGQ125PUTR$ 12,53115,51% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,14%
CSMGQ130PUTR$ 13,03107,57% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,17%
CSMGQ140PUTR$ 14,0392,54% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,25%
CSMGQ17PUTR$ 17,0357,99% OTM 9 d.u.0,02-0.020,020000000.02EUROPÉIA2,90%
CSMGQ175PUTR$ 17,5345,99% OTM 9 d.u.0,01-0.020,010000000.01EUROPÉIA1,86%
CSMGE180CALLR$ 18,03187,55% ITM 9 d.u.4,520.734,52000002,961.56AMERICANA60,44%
CSMGQ180PUTR$ 18,0339,86% OTM 9 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA2,06%
CSMGQ185PUTR$ 18,5352,78% OTM 9 d.u.0,09-0.090,0900,1000,19000.09EUROPÉIA10,63%
CSMGQ190PUTR$ 19,0336,23% OTM 9 d.u.0,04-0.060,0400,050,020,08000.04EUROPÉIA7,14%
CSMGQ212PUTR$ 21,2870,61% ATM 9 d.u.1,22-0.51,22000000,290.93EUROPÉIA55,36%
CSMGE220CALLR$ 21,5346,90% ATM 9 d.u.0,550.420,550000000.55AMERICANA39,03%
CSMGE225CALLR$ 22,0331,33% ATM 9 d.u.0,170.240,1700,2600,51000.17AMERICANA22,13%
CSMGE222CALLR$ 22,2838,20% OTM 9 d.u.0,200.230,200000000.2EUROPÉIA21,24%
CSMGQ222PUTR$ 22,2887,93% ITM 9 d.u.2,10-0.62,10000001,290.81EUROPÉIA66,06%
CSMGE230CALLR$ 22,5331,88% OTM 9 d.u.0,090.140,0900,0500,09000.09AMERICANA12,96%
CSMGE235CALLR$ 23,0334,76% OTM 9 d.u.0,060.10,0600,030,010,06000.06AMERICANA8,47%
CSMGE240CALLR$ 23,5346,62% OTM 9 d.u.0,100.120,1000,0400,08000.1AMERICANA9,89%
CSMGE25CALLR$ 25,0350,07% OTM 9 d.u.0,030.040,030000000.03AMERICANA3,16%
CSMGE255CALLR$ 25,5346,10% OTM 9 d.u.0,010.020,010000000.01AMERICANA1,26%