Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 63,83

    0,33 arrow +0,52%

    • R$ 64,87

      Máxima

    • R$ 63,48

      Mínima

    • 2.953.000,00

      Volume

    • 31/07/26, 19:34:10

      Último Negócio

    • R$ 64,13

      Abertura

    • R$ 189,47

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 25,94%

      IV (1a)

    • 33,61%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGI610CALLR$ 61,0228,54% ATM 34 d.u.4,970.744,9717,217%00081.808,002,812.16AMERICANA70,69%
CSMGH633CALLR$ 63,0233,13% ATM 15 d.u.2,750.622,7525,571%0,751,50048.670,000,811.94AMERICANA58,45%
CSMGH643CALLR$ 64,0230,41% ATM 15 d.u.2,040.542,0422,156%2,681,953,4143.052,0002.04AMERICANA51,08%
CSMGU740W2PUTR$ 74,0241,91% ITM 29 d.u.10,00-0.8110,00000036.000,0010,190EUROPÉIA84,32%
CSMGU610PUTR$ 61,0229,74% ATM 34 d.u.1,19-0.271,1900,900,801,0030.410,0001.19EUROPÉIA30,22%
CSMGU638PUTR$ 63,5230,63% ATM 34 d.u.2,18-0.42,1800,501,00018.932,0002.18EUROPÉIA44,32%
CSMGH677W2CALLR$ 67,7733,30% OTM 10 d.u.0,500.210,50-16,667%00014.340,0000.5AMERICANA19,53%
CSMGT633PUTR$ 63,0227,99% ATM 15 d.u.1,15-0.371,15-27,673%1,841,072,6011.115,0001.15EUROPÉIA39,50%
CSMGU628PUTR$ 62,5230,38% ATM 34 d.u.1,75-0.341,7500008.750,0001.75EUROPÉIA38,69%
CSMGT643PUTR$ 64,0240,17% ATM 15 d.u.2,34-0.462,3400005.850,000,192.15EUROPÉIA50,02%
CSMGT653PUTR$ 65,0226,95% ATM 15 d.u.2,05-0.552,05-34,921%0004.000,001,190.86EUROPÉIA57,77%
CSMGH658CALLR$ 65,5234,31% ATM 15 d.u.1,610.431,6153,333%0,9001,803.685,0001.61EUROPÉIA39,68%
CSMGH673CALLR$ 67,0225,11% ATM 15 d.u.0,600.260,6000,770,301,242.960,0000.6AMERICANA24,19%
CSMGI673CALLR$ 67,0227,35% ATM 34 d.u.1,710.41,71122,078%1,390,772,002.874,0001.71AMERICANA35,90%
CSMGJ657CALLR$ 65,0231,52% ATM 53 d.u.3,950.553,9571,739%2,590,914,262.870,0003.95AMERICANA49,56%
CSMGH380CALLR$ 38,02122,22% ITM 15 d.u.26,330.9726,331,66%0002.633,0025,810.52EUROPÉIA94,68%
CSMGA565CALLR$ 56,2730,10% ITM 113 d.u.11,890.8511,89-18,226%0002.413,007,564.33EUROPÉIA79,21%
CSMGT612W2PUTR$ 61,2742,18% ATM 10 d.u.0,96-0.280,9600,130,2502.399,0000.96EUROPÉIA30,63%
CSMGB588CALLR$ 58,5227,89% ITM 138 d.u.10,880.8110,8800002.221,005,315.57EUROPÉIA74,62%
CSMGH688CALLR$ 68,5231,39% OTM 15 d.u.0,580.220,5845,00%0,520,011,022.046,0000.58EUROPÉIA19,40%
CSMGH663CALLR$ 66,0233,95% ATM 15 d.u.1,400.391,40115,385%0002.022,0001.4AMERICANA36,12%
CSMGT615PUTR$ 61,5228,83% ATM 15 d.u.0,70-0.250,70-27,083%0,7501,491.990,0000.7EUROPÉIA27,46%
CSMGU530PUTR$ 53,0234,98% OTM 34 d.u.0,18-0.050,1800001.800,0000.18EUROPÉIA6,47%
CSMGT663PUTR$ 66,0240,89% ATM 15 d.u.3,50-0.583,5000,651,3001.750,002,191.31EUROPÉIA62,19%
CSMGU618PUTR$ 61,5229,55% ATM 34 d.u.1,33-0.291,3301,1102,221.633,0001.33EUROPÉIA32,75%
CSMGH623CALLR$ 62,0236,60% ATM 15 d.u.3,560.673,5650,211%0001.455,001,811.75AMERICANA64,21%
CSMGI693CALLR$ 69,0227,00% OTM 34 d.u.1,080.291,0892,857%0,6001,191.324,0001.08AMERICANA25,43%
CSMGT593PUTR$ 59,0229,20% OTM 15 d.u.0,24-0.110,2400001.299,0000.24EUROPÉIA12,04%
CSMGI630CALLR$ 63,0230,23% ATM 34 d.u.3,840.633,8454,217%0001.152,000,813.03AMERICANA58,61%
CSMGI660CALLR$ 66,0228,64% ATM 34 d.u.2,210.462,2181,148%1,4502,901.105,0002.21AMERICANA41,82%
CSMGU580PUTR$ 57,7730,84% OTM 34 d.u.0,53-0.140,5300,440,290,601.060,0000.53EUROPÉIA16,38%
CSMGU54PUTR$ 54,0233,49% OTM 34 d.u.0,21-0.060,2100001.050,0000.21EUROPÉIA7,53%
CSMGU570PUTR$ 57,0226,96% OTM 34 d.u.0,26-0.090,26-48,00%0,130,2501.040,0000.26EUROPÉIA10,26%
CSMGT583PUTR$ 58,0236,53% OTM 15 d.u.0,33-0.110,3300,3000,601.024,0000.33EUROPÉIA13,28%
CSMGA710CALLR$ 70,6923,73% OTM 369 d.u.10,000.6710,0001,482,9601.000,00010EUROPÉIA56,51%
CSMGI670W2CALLR$ 67,0226,59% ATM 29 d.u.1,400.371,4040,00%000989,0001.4AMERICANA33,73%
CSMGU673PUTR$ 67,0221,25% ATM 34 d.u.3,19-0.643,19-14,247%2,0004,00952,003,190EUROPÉIA66,97%
CSMGH653CALLR$ 65,0235,51% ATM 15 d.u.1,890.471,8983,495%1,8503,70935,0001.89AMERICANA43,36%
CSMGT578PUTR$ 57,5231,96% OTM 15 d.u.0,16-0.070,16-54,286%000915,0000.16EUROPÉIA8,15%
CSMGI760CALLR$ 76,0227,52% OTM 34 d.u.0,180.070,1820,00%0,0900,18677,0000.18AMERICANA5,42%
CSMGI643CALLR$ 64,0227,60% ATM 34 d.u.3,050.583,0543,192%3,761,416,10610,0003.05AMERICANA53,70%
CSMGH593CALLR$ 59,0239,16% ITM 15 d.u.5,850.835,85-2,50%000585,004,811.04AMERICANA80,33%
CSMGT613PUTR$ 61,0228,98% ATM 15 d.u.0,58-0.220,58-44,762%0,520,350,70580,0000.58EUROPÉIA23,86%
CSMGI603CALLR$ 60,0228,69% ITM 34 d.u.5,700.795,7029,545%000570,003,811.89AMERICANA75,74%
CSMGT577W2PUTR$ 57,7739,90% OTM 10 d.u.0,21-0.090,210000545,0000.21EUROPÉIA10,03%
CSMGT563PUTR$ 56,0234,14% OTM 15 d.u.0,10-0.040,10-44,444%000500,0000.1EUROPÉIA5,28%
CSMGH725CALLR$ 72,5232,35% OTM 15 d.u.0,150.070,1587,50%000500,0000.15EUROPÉIA5,96%
CSMGT623PUTR$ 62,0234,59% ATM 15 d.u.1,16-0.321,1601,560,502,62496,0001.16EUROPÉIA34,81%
CSMGH687W2CALLR$ 68,7726,32% OTM 10 d.u.0,150.10,150000465,0000.15AMERICANA8,86%
CSMGH713CALLR$ 71,0226,59% OTM 15 d.u.0,120.070,1200,260,070,45420,0000.12AMERICANA5,95%