Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 33,21

    -0,46 arrow -1,37%

    • R$ 33,73

      Máxima

    • R$ 32,97

      Mínima

    • 2.664.100,00

      Volume

    • 08/10/25, 20:59:29

      Último Negócio

    • R$ 33,56

      Abertura

    • R$ 88,86

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 24,61%

      IV (1a)

    • 27,01%

      EWMA (1a)

    • 0,75

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGK365CALLR$ 35,7826,96% OTM 32 d.u.0,550.290,55-17,91%0,140,270779.053,0000.55AMERICANA25,72%
CSMGV350PUTR$ 34,2828,50% ATM 7 d.u.1,22-0.711,22000012.056,001,070.15EUROPÉIA73,08%
CSMGV340PUTR$ 33,2821,06% ATM 7 d.u.0,44-0.480,4469,231%00010.114,000,070.37EUROPÉIA48,99%
CSMGK310CALLR$ 30,2831,61% ITM 32 d.u.3,740.853,74-21,263%0008.602,002,930.81AMERICANA81,86%
CSMGJ310CALLR$ 30,2858,20% ITM 7 d.u.3,300.853,303,125%0007.590,002,930.37AMERICANA82,66%
CSMGK345CALLR$ 33,7824,75% ATM 32 d.u.1,160.521,16-10,078%0005.982,0001.16AMERICANA48,01%
CSMGV345PUTR$ 33,7829,31% ATM 7 d.u.0,90-0.60,9030,435%0,140,2804.163,000,570.33EUROPÉIA61,75%
CSMGJ270CALLR$ 26,2897,91% ITM 7 d.u.7,180.947,18-5,526%0003.590,006,930.25AMERICANA91,54%
CSMGK335CALLR$ 32,7822,04% ATM 32 d.u.1,580.661,58-46,98%0003.494,000,431.15AMERICANA63,19%
CSMGJ340CALLR$ 33,2819,70% ATM 7 d.u.0,460.520,46-34,286%1,680,402,963.093,0000.46AMERICANA51,17%
CSMGG355CALLR$ 34,7826,92% ATM 194 d.u.3,990.643,9927,885%1,903,8002.067,0003.99AMERICANA54,38%
CSMGJ295CALLR$ 28,7878,63% ITM 7 d.u.4,800.884,80-4,00%1,753,5001.928,004,430.37AMERICANA85,42%
CSMGW345PUTR$ 33,7824,39% ATM 32 d.u.1,16-0.491,1600001.730,000,570.59EUROPÉIA51,97%
CSMGJ225CALLR$ 21,78175,24% ITM 7 d.u.11,760.9511,76-3,686%0001.176,0011,430.33AMERICANA90,50%
CSMGK32CALLR$ 32,0324,82% ATM 32 d.u.2,190.742,19-3,947%0001.155,001,181.01EUROPÉIA70,94%
CSMGK230CALLR$ 22,2873,22% ITM 32 d.u.11,460.9611,46-5,289%0001.146,0010,930.53AMERICANA92,82%
CSMGJ245CALLR$ 23,78141,38% ITM 7 d.u.9,740.949,743,617%000974,009,430.31AMERICANA90,57%
CSMGK24CALLR$ 24,0362,12% ITM 32 d.u.9,740.959,740000974,009,180.56EUROPÉIA92,30%
CSMGJ325CALLR$ 31,7813,89% ATM 7 d.u.1,550.981,553,333%0,501,000968,001,430.12AMERICANA97,96%
CSMGL300CALLR$ 29,2822,04% ITM 52 d.u.4,790.944,79-14,464%000959,003,930.86AMERICANA93,00%
CSMGB360CALLR$ 35,2821,88% OTM 93 d.u.1,570.491,570000942,0001.57AMERICANA43,63%
CSMGK260CALLR$ 25,2857,28% ITM 32 d.u.8,550.948,5572,727%000855,007,930.62AMERICANA90,58%
CSMGJ260CALLR$ 25,28127,59% ITM 7 d.u.8,300.928,3026,718%000830,007,930.37AMERICANA88,37%
CSMGW350PUTR$ 34,2827,97% ATM 32 d.u.1,60-0.541,604,575%000800,001,070.53EUROPÉIA58,02%
CSMGL350CALLR$ 34,2834,52% ATM 52 d.u.2,000.522,00-9,091%000800,0002AMERICANA45,64%
CSMGJ345CALLR$ 33,7819,71% ATM 7 d.u.0,250.350,25-44,444%0,030,050789,0000.25AMERICANA33,56%
CSMGL360CALLR$ 35,2828,95% OTM 52 d.u.1,260.421,26-23,636%000756,0001.26AMERICANA37,39%
CSMGL320CALLR$ 31,2832,19% ITM 52 d.u.3,550.753,557,576%000710,001,931.62AMERICANA69,84%
CSMGF300CALLR$ 29,2827,94% ITM 174 d.u.7,100.857,100,282%6,153,009,30710,003,933.17AMERICANA79,19%
CSMGJ305CALLR$ 29,7826,81% ITM 7 d.u.3,540.993,54-11,278%1,503,000708,003,430.11AMERICANA99,38%
CSMGK27CALLR$ 27,0351,49% ITM 32 d.u.6,920.96,920000692,006,180.74EUROPÉIA86,87%
CSMGK325CALLR$ 31,7822,61% ATM 32 d.u.2,290.792,29-12,928%000687,001,430.86AMERICANA76,14%
CSMGJ275CALLR$ 26,78101,68% ITM 7 d.u.6,760.926,76-9,626%2,755,500676,006,430.33AMERICANA88,62%
CSMGK375CALLR$ 36,7825,10% OTM 32 d.u.0,280.180,28-24,324%0,050,100673,0000.28AMERICANA15,82%
CSMGK340CALLR$ 33,2827,50% ATM 32 d.u.1,540.581,5400,501,000617,0001.54AMERICANA53,90%
CSMGK34CALLR$ 34,0325,26% ATM 32 d.u.1,070.481,07-10,833%0,350,700549,0001.07EUROPÉIA44,73%
CSMGN330PUTR$ 32,2825,67% ATM 93 d.u.1,00-0.291,00-9,091%000504,0001EUROPÉIA34,02%
CSMGK29CALLR$ 29,0341,54% ITM 32 d.u.5,020.865,020000502,004,180.84EUROPÉIA82,80%
CSMGW330PUTR$ 32,2823,31% ATM 32 d.u.0,50-0.280,50-27,536%0,770,590,96500,0000.5EUROPÉIA30,88%
CSMGD375CALLR$ 36,7831,23% OTM 132 d.u.2,500.492,508,696%2,801,604,00500,0002.5AMERICANA39,61%
CSMGS290PUTR$ 28,2827,52% OTM 194 d.u.0,50-0.110,50-41,86%0,130,250500,0000.5EUROPÉIA16,87%
CSMGW300PUTR$ 29,2828,23% OTM 32 d.u.0,11-0.070,11-56,00%000460,0000.11EUROPÉIA8,60%
CSMGK330CALLR$ 32,2824,34% ATM 32 d.u.2,000.712,000000400,000,931.07AMERICANA68,24%
CSMGW315PUTR$ 30,7827,93% OTM 32 d.u.0,30-0.160,30-9,091%000379,0000.3EUROPÉIA18,95%
CSMGK355CALLR$ 34,7824,27% ATM 32 d.u.0,730.380,73-17,978%0,060,120365,0000.73AMERICANA34,96%
CSMGV335PUTR$ 32,7825,67% ATM 7 d.u.0,33-0.340,3310,00%0,3500,70330,0000.33EUROPÉIA35,66%
CSMGK315CALLR$ 30,7821,59% ITM 32 d.u.3,070.893,07-6,402%000307,002,430.64AMERICANA87,78%
CSMGW325PUTR$ 31,7828,36% ATM 32 d.u.0,55-0.260,55-1,786%0,040,080275,0000.55EUROPÉIA29,18%
CSMGW365PUTR$ 35,7826,36% ITM 32 d.u.2,51-0.722,510000251,002,570EUROPÉIA74,69%
CSMGV310PUTR$ 30,2827,70% OTM 7 d.u.0,01-0.020,0100,0100,02215,0000.01EUROPÉIA1,99%