Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:44:52

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 49,21

    -0,18 arrow -0,364%

    • R$ 50,05

      Máxima

    • R$ 48,90

      Mínima

    • 1.130.500,00

      Volume

    • 05/11/26, 12:44:48

      Último Negócio

    • R$ 49,51

      Abertura

    • R$ 55,95

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 39,95%

      IV (1a)

    • 52,41%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGL499CALLR$ 49,0630,85% ATM 31 d.u.2,600.592,6002,712,682,7439.237,000,152.45AMERICANA54,85%
CSMGK500CALLR$ 49,5648,48% ATM 10 d.u.1,850.511,8554,167%1,471,441,503.690,0001.85AMERICANA47,28%
CSMGW500PUTR$ 49,5648,61% ATM 10 d.u.1,95-0.491,9501,581,551,612.540,000,351.6EUROPÉIA52,72%
CSMGL474CALLR$ 46,5629,83% ITM 31 d.u.4,120.774,1204,284,194,361.554,002,651.47AMERICANA73,55%
CSMGL517CALLR$ 50,8138,03% ATM 31 d.u.2,260.482,2676,563%1,871,841,891.130,0002.26AMERICANA42,60%
CSMGX485PUTR$ 48,5633,47% ATM 31 d.u.1,63-0.381,6301,621,591,65326,0001.63EUROPÉIA42,43%
CSMGK492CALLR$ 49,0635,68% ATM 10 d.u.1,600.561,6001,721,691,75290,000,151.45AMERICANA53,19%
CSMGX488PUTR$ 48,8134,42% ATM 31 d.u.1,80-0.41,8001,731,701,75180,0001.8EUROPÉIA44,45%
CSMGW492PUTR$ 49,0635,23% ATM 10 d.u.1,18-0.441,18-16,901%1,341,311,36118,0001.18EUROPÉIA46,74%
CSMGK487CALLR$ 48,5629,26% ATM 10 d.u.1,640.641,6401,991,962,0200,650.99AMERICANA61,31%
CSMGL480CALLR$ 46,3152,99% ITM 31 d.u.5,620.695,6204,454,364,5302,902.72EUROPÉIA62,55%
CSMGL487CALLR$ 47,0643,03% ATM 31 d.u.4,550.684,5503,923,844,0002,152.4AMERICANA62,80%
CSMGX495PUTR$ 49,5631,84% ATM 31 d.u.1,97-0.451,9702,072,042,1000,351.62EUROPÉIA49,05%
CSMGX547PUTR$ 53,8131,65% ITM 31 d.u.4,61-0.734,6104,724,634,8004,600.01EUROPÉIA76,32%
CSMGX552PUTR$ 54,3126,57% ITM 31 d.u.4,73-0.84,7305,105,015,1905,100EUROPÉIA82,46%
CSMGL507CALLR$ 49,8136,31% ATM 31 d.u.2,590.542,5937,037%2,292,232,3519.425,0002.59AMERICANA48,67%
CSMGX720PUTR$ 71,8145,74% ITM 31 d.u.21,50-0.9921,50138,889%21,3520,7121,9910.750,0022,600EUROPÉIA99,03%
CSMGK470CALLR$ 47,0637,72% ATM 10 d.u.2,940.762,9402,982,893,076.726,002,150.79AMERICANA73,43%
CSMGK50CALLR$ 49,8146,82% ATM 10 d.u.1,670.491,6738,017%1,351,321,383.340,0001.67AMERICANA45,17%
CSMGW482PUTR$ 48,0643,51% ATM 10 d.u.1,07-0.351,0700,920,890,953.070,0001.07EUROPÉIA38,63%
CSMGK513CALLR$ 50,8145,71% ATM 10 d.u.1,220.41,2258,442%0,960,930,992.440,0001.22AMERICANA36,68%
CSMGL488CALLR$ 48,8124,21% ATM 31 d.u.2,300.632,3002,842,752,922.300,000,401.9EUROPÉIA59,56%
CSMGW487PUTR$ 48,5634,38% ATM 10 d.u.0,93-0.380,93-19,828%1,121,091,141.029,0000.93EUROPÉIA40,70%
CSMGX542PUTR$ 53,3135,87% ITM 31 d.u.4,50-0.674,5004,344,244,44450,004,100.4EUROPÉIA71,63%
CSMGX532PUTR$ 52,3134,49% ITM 31 d.u.3,73-0.623,7303,653,553,74373,003,100.63EUROPÉIA66,76%
CSMGL485CALLR$ 48,5627,02% ATM 31 d.u.2,630.642,6302,992,903,07263,000,651.98AMERICANA60,32%
CSMGX478PUTR$ 47,8132,90% ATM 31 d.u.1,30-0.331,30-34,343%1,331,301,36260,0001.3EUROPÉIA37,03%
CSMGW52PUTR$ 51,8137,89% ITM 10 d.u.2,96-0.722,9603,022,933,1102,600.36EUROPÉIA74,27%
CSMGW523PUTR$ 52,3148,98% ITM 10 d.u.3,70-0.73,7003,403,313,4803,100.6EUROPÉIA73,30%
CSMGL475CALLR$ 47,5615,36% ATM 31 d.u.2,650.832,6503,593,503,6701,651AMERICANA81,68%
CSMGL497CALLR$ 48,0616,28% ATM 31 d.u.2,310.772,3103,263,183,3401,151.16AMERICANA74,72%
CSMGX517PUTR$ 50,8130,11% ATM 31 d.u.2,51-0.542,5102,742,652,8201,600.91EUROPÉIA58,10%
CSMGX522PUTR$ 51,3130,63% ATM 31 d.u.2,84-0.572,8403,022,943,1002,100.74EUROPÉIA61,56%
CSMGX527PUTR$ 51,8145,16% ITM 31 d.u.4,13-0.564,1303,333,233,4202,601.53EUROPÉIA61,92%
CSMGX537PUTR$ 52,8130,44% ITM 31 d.u.3,81-0.683,8103,993,894,0803,600.21EUROPÉIA71,40%
CSMGL512CALLR$ 50,3132,13% ATM 31 d.u.2,070.52,0702,082,002,1611.043,0002.07EUROPÉIA45,60%
CSMGX512PUTR$ 50,3138,05% ATM 31 d.u.2,78-0.492,7802,442,362,535.830,001,101.68EUROPÉIA54,48%
CSMGX499PUTR$ 49,0629,78% ATM 31 d.u.1,60-0.411,60-24,171%1,841,761,924.800,0001.6EUROPÉIA44,83%
CSMGK482CALLR$ 48,0636,38% ATM 10 d.u.2,210.672,2102,292,212,374.075,001,151.06AMERICANA64,11%
CSMGW513PUTR$ 50,8140,44% ATM 10 d.u.2,36-0.622,36-7,451%2,322,222,41236,001,600.76EUROPÉIA64,56%
CSMGW718PUTR$ 71,3187,54% ITM 10 d.u.21,80-0.9821,80160,766%21,8120,8922,7310.900,0022,100EUROPÉIA98,55%
CSMGX475PUTR$ 47,5634,67% ATM 31 d.u.1,32-0.321,3201,251,181,3210.770,0001.32EUROPÉIA36,28%
CSMGW50PUTR$ 49,8132,39% ATM 10 d.u.1,45-0.531,45-25,258%1,721,631,804.079,000,600.85EUROPÉIA55,57%
CSMGX497PUTR$ 48,0632,53% ATM 31 d.u.1,37-0.341,37-19,412%1,431,351,502.603,0001.37EUROPÉIA38,58%
CSMGW505PUTR$ 50,0642,64% ATM 10 d.u.1,99-0.541,9901,861,771,941.251,000,851.14EUROPÉIA57,27%
CSMGW603PUTR$ 60,3179,38% ITM 10 d.u.11,22-0.8811,22010,9310,4011,461.122,0011,100.12EUROPÉIA90,87%
CSMGW520PUTR$ 50,3141,21% ATM 10 d.u.2,08-0.572,08-7,556%2,001,912,09416,001,100.98EUROPÉIA59,77%
CSMGL527CALLR$ 51,8136,27% OTM 31 d.u.1,750.411,7520,69%1,481,401,56175,0001.75AMERICANA36,59%
CSMGK485W2CALLR$ 48,5617,51% ATM 6 d.u.1,020.731,0201,731,641,8200,650.37AMERICANA72,35%
CSMGW505W2PUTR$ 50,5686,51% ATM 6 d.u.3,29-0.543,2902,021,932,1101,351.94EUROPÉIA59,73%