Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 63,50

    -0,56 arrow -0,874%

    • R$ 64,88

      Máxima

    • R$ 63,39

      Mínima

    • 3.520.200,00

      Volume

    • 17/07/26, 18:25:51

      Último Negócio

    • R$ 64,06

      Abertura

    • R$ 225,09

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 24,44%

      IV (1a)

    • 33,70%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGU660PUTR$ 66,0227,68% ATM 44 d.u.3,50-0.533,502,339%00052.800,002,520.98EUROPÉIA57,85%
CSMGT658PUTR$ 65,5228,21% ATM 25 d.u.2,91-0.562,916,593%00045.546,002,020.89EUROPÉIA59,94%
CSMGH658CALLR$ 65,5227,71% ATM 25 d.u.1,690.431,692,424%0,020,03045.228,0001.69EUROPÉIA39,95%
CSMGH548CALLR$ 54,5233,81% ITM 25 d.u.9,840.959,84-23,125%00035.535,008,980.86EUROPÉIA93,32%
CSMGH643CALLR$ 64,0225,97% ATM 25 d.u.2,220.542,22-9,016%1,940,383,4933.767,0002.22AMERICANA50,68%
CSMGI643CALLR$ 64,0224,91% ATM 44 d.u.3,100.583,10-48,333%4,220,897,5430.850,0003.1AMERICANA53,49%
CSMGH568CALLR$ 56,5249,29% ITM 25 d.u.8,750.828,7500,130,26030.400,006,981.77EUROPÉIA77,50%
CSMGH623CALLR$ 62,0228,89% ATM 25 d.u.3,580.673,588,485%00027.161,001,482.1AMERICANA63,88%
CSMGI54CALLR$ 54,0243,27% ITM 44 d.u.11,530.8711,53000023.075,009,482.05AMERICANA82,37%
CSMGT653PUTR$ 65,0229,06% ATM 25 d.u.2,69-0.532,6964,024%00017.494,001,521.17EUROPÉIA56,49%
CSMGU648PUTR$ 64,5226,92% ATM 44 d.u.2,63-0.452,63000017.441,001,021.61EUROPÉIA49,85%
CSMGH607W2CALLR$ 60,7735,56% ATM 20 d.u.4,500.724,50-34,783%00016.650,002,731.77AMERICANA68,85%
CSMGH673CALLR$ 67,0225,90% OTM 25 d.u.1,040.321,04-6,306%00016.302,0001.04AMERICANA29,32%
CSMGH633CALLR$ 63,0225,08% ATM 25 d.u.2,690.622,69-2,182%0,561,13014.247,000,482.21AMERICANA58,70%
CSMGI650CALLR$ 65,0225,04% ATM 44 d.u.2,620.522,624,80%00013.100,0002.62AMERICANA47,55%
CSMGI680CALLR$ 68,0226,22% OTM 44 d.u.1,590.361,59000011.020,0001.59AMERICANA31,73%
CSMGL497CALLR$ 48,2737,32% ITM 107 d.u.18,350.9318,3508,0016,00010.308,0015,233.12AMERICANA89,12%
CSMGL623CALLR$ 62,0219,00% ATM 107 d.u.6,010.766,01000010.217,001,484.53AMERICANA71,72%
CSMGI628CALLR$ 62,5230,31% ATM 44 d.u.4,480.644,48-8,571%0009.428,000,983.5EUROPÉIA59,43%
CSMGT603PUTR$ 60,0228,58% OTM 25 d.u.0,70-0.210,7025,00%0,5601,138.720,0000.7EUROPÉIA23,44%
CSMGH612W2CALLR$ 61,2729,59% ATM 20 d.u.3,800.723,80-10,588%0008.450,002,231.57EUROPÉIA69,53%
CSMGH578CALLR$ 57,5225,61% ITM 25 d.u.6,900.926,902,071%0007.870,005,980.92EUROPÉIA91,08%
CSMGT643PUTR$ 64,0228,36% ATM 25 d.u.2,11-0.462,112,427%0007.461,000,521.59EUROPÉIA49,66%
CSMGT683PUTR$ 68,0227,44% ITM 25 d.u.4,53-0.734,5349,013%0007.188,004,520.01EUROPÉIA75,48%
CSMGH662W2CALLR$ 66,2722,10% ATM 20 d.u.0,770.310,7700006.974,0000.77EUROPÉIA29,08%
CSMGT633PUTR$ 63,0228,83% ATM 25 d.u.1,69-0.391,696,289%2,230,444,026.022,0001.69EUROPÉIA42,85%
CSMGH667W2CALLR$ 66,7726,88% ATM 20 d.u.0,930.310,93-12,264%0005.637,0000.93AMERICANA28,61%
CSMGH562CALLR$ 55,5227,21% ITM 25 d.u.8,780.968,78-7,384%0005.268,007,980.8EUROPÉIA95,30%
CSMGH603CALLR$ 60,0231,98% ITM 25 d.u.5,150.775,152,386%0005.150,003,481.67AMERICANA73,80%
CSMGH615CALLR$ 61,5225,31% ATM 25 d.u.3,660.733,66-2,139%1,001,9904.849,001,981.68EUROPÉIA69,82%
CSMGT605PUTR$ 60,5227,55% ATM 25 d.u.0,76-0.230,7600,5101,023.995,0000.76EUROPÉIA25,49%
CSMGI673CALLR$ 67,0224,53% OTM 44 d.u.1,750.41,7500003.500,0001.75AMERICANA36,09%
CSMGK708CALLR$ 70,5228,24% OTM 86 d.u.2,610.392,6100003.216,0002.61EUROPÉIA32,67%
CSMGT673PUTR$ 67,0227,41% ITM 25 d.u.3,81-0.673,8170,089%0003.024,003,520.29EUROPÉIA69,80%
CSMGU628PUTR$ 62,5226,07% ATM 44 d.u.1,68-0.341,6800003.024,0001.68EUROPÉIA38,34%
CSMGT652W2PUTR$ 65,2719,18% ATM 20 d.u.2,00-0.612,0000003.000,001,770.23EUROPÉIA63,49%
CSMGH583CALLR$ 58,0245,23% ITM 25 d.u.7,400.797,4001,503,0002.960,005,481.92AMERICANA74,31%
CSMGU638PUTR$ 63,5224,48% ATM 44 d.u.1,92-0.391,92-20,332%0002.496,000,021.9EUROPÉIA43,34%
CSMGT583PUTR$ 58,0230,07% OTM 25 d.u.0,40-0.130,4053,846%0002.492,0000.4EUROPÉIA14,87%
CSMGI693CALLR$ 69,0224,57% OTM 44 d.u.1,150.291,1500002.300,0001.15AMERICANA26,04%
CSMGH683CALLR$ 68,0226,05% OTM 25 d.u.0,790.260,79-8,14%2,0004,002.104,0000.79AMERICANA23,52%
CSMGJ592CALLR$ 59,2724,85% ITM 63 d.u.7,000.817,00-26,004%0002.100,004,232.77EUROPÉIA77,47%
CSMGH693CALLR$ 69,0229,67% OTM 25 d.u.0,800.240,8029,032%0002.000,0000.8AMERICANA21,16%
CSMGH713CALLR$ 71,0226,47% OTM 25 d.u.0,320.130,32-36,00%0001.947,0000.32AMERICANA10,95%
CSMGH688CALLR$ 68,5228,27% OTM 25 d.u.0,820.250,8217,143%1,1002,201.804,0000.82EUROPÉIA22,54%
CSMGH703CALLR$ 70,0227,76% OTM 25 d.u.0,510.180,51-10,526%0,6101,211.782,0000.51AMERICANA15,52%
CSMGI618CALLR$ 61,5232,59% ATM 44 d.u.5,300.685,3000001.590,001,983.32EUROPÉIA62,97%
CSMGI723CALLR$ 72,0224,03% OTM 44 d.u.0,530.160,5300001.557,0000.53AMERICANA14,05%
CSMGH698CALLR$ 69,5226,08% OTM 25 d.u.0,500.180,5000001.554,0000.5EUROPÉIA16,18%
CSMGI592CALLR$ 58,5233,94% ITM 44 d.u.7,440.797,443,911%0001.488,004,982.46EUROPÉIA74,70%