Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 55,81

    -0,65 arrow -1,151%

    • R$ 56,40

      Máxima

    • R$ 54,11

      Mínima

    • 3.059.600,00

      Volume

    • 13/02/26, 18:07:41

      Último Negócio

    • R$ 56,40

      Abertura

    • R$ 169,10

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 27,83%

      IV (1a)

    • 26,38%

      EWMA (1a)

    • 0,77

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGO530PUTR$ 52,9732,89% OTM 25 d.u.0,90-0.250,9060,714%0,010,020115.242,0000.9EUROPÉIA28,20%
CSMGO580PUTR$ 57,9737,07% ATM 25 d.u.3,40-0.563,4033,333%00056.427,002,161.24EUROPÉIA60,76%
CSMGB447CALLR$ 43,9784,52% ITM 5 d.u.12,000.9812,000,756%00048.000,0011,840.16AMERICANA97,53%
CSMGO649PUTR$ 64,9741,20% ITM 25 d.u.8,89-0.848,8931,899%00040.894,009,160EUROPÉIA87,21%
CSMGO570PUTR$ 56,9731,53% ATM 25 d.u.2,44-0.512,4444,379%00035.088,001,161.28EUROPÉIA55,05%
CSMGP550PUTR$ 54,7229,57% ATM 44 d.u.1,69-0.341,69000033.503,0001.69EUROPÉIA38,91%
CSMGP570PUTR$ 56,7229,97% ATM 44 d.u.2,60-0.452,6062,50%00031.630,000,911.69EUROPÉIA50,42%
CSMGO550PUTR$ 54,9732,38% ATM 25 d.u.1,55-0.371,5543,519%0,781,55029.318,0001.55EUROPÉIA41,13%
CSMGC465CALLR$ 46,4753,51% ITM 25 d.u.10,450.8910,45000028.080,009,341.11AMERICANA85,97%
CSMGO619PUTR$ 61,9738,99% ITM 25 d.u.6,31-0.756,3150,597%0,430,86026.502,006,160.15EUROPÉIA79,07%
CSMGC550CALLR$ 54,9724,39% ATM 25 d.u.2,570.662,57-15,461%2,780,505,0526.498,000,841.73AMERICANA62,81%
CSMGD590CALLR$ 58,7225,70% ATM 44 d.u.1,710.421,71-26,609%00025.950,0001.71AMERICANA37,61%
CSMGC560CALLR$ 55,9725,92% ATM 25 d.u.2,100.572,10-18,919%00025.399,0002.1AMERICANA53,27%
CSMGN575PUTR$ 56,7240,61% ATM 5 d.u.1,70-0.581,70146,377%00024.470,000,910.79EUROPÉIA60,50%
CSMGP580PUTR$ 57,7230,30% ATM 44 d.u.3,15-0.513,1547,196%00023.815,001,911.24EUROPÉIA55,95%
CSMGD570CALLR$ 56,7225,51% ATM 44 d.u.2,550.552,55-15,842%00023.653,0002.55AMERICANA50,32%
CSMGP560PUTR$ 55,7232,25% ATM 44 d.u.2,34-0.42,3440,12%00023.400,0002.34EUROPÉIA45,50%
CSMGD580CALLR$ 57,7226,15% ATM 44 d.u.2,150.482,15-14,00%00021.590,0002.15AMERICANA43,85%
CSMGD560CALLR$ 55,7225,12% ATM 44 d.u.3,040.613,04000018.094,000,092.95AMERICANA57,11%
CSMGN555PUTR$ 54,7230,31% ATM 5 d.u.0,45-0.290,4573,077%0,030,05017.712,0000.45EUROPÉIA30,82%
CSMGC570CALLR$ 56,9727,39% ATM 25 d.u.1,720.481,72-18,095%1,2502,5017.173,0001.72AMERICANA44,75%
CSMGO590PUTR$ 58,9734,11% ITM 25 d.u.3,83-0.633,83000015.320,003,160.67EUROPÉIA67,23%
CSMGC580CALLR$ 57,9727,28% ATM 25 d.u.1,310.41,31-18,125%00010.761,0001.31AMERICANA36,89%
CSMGC590CALLR$ 58,9726,77% OTM 25 d.u.0,950.320,95-20,168%00010.394,0000.95AMERICANA29,38%
CSMGO497PUTR$ 48,9736,43% OTM 25 d.u.0,30-0.10,30-6,25%00010.132,0000.3EUROPÉIA11,61%
CSMGC619CALLR$ 61,9730,32% OTM 25 d.u.0,500.180,50-7,407%0007.955,0000.5AMERICANA15,65%
CSMGO510PUTR$ 50,9732,97% OTM 25 d.u.0,46-0.150,4664,286%0007.376,0000.46EUROPÉIA17,21%
CSMGO520PUTR$ 51,9733,07% OTM 25 d.u.0,66-0.190,6660,976%0,510,220,806.805,0000.66EUROPÉIA22,48%
CSMGC600CALLR$ 59,9728,64% OTM 25 d.u.0,800.270,80-14,894%0006.613,0000.8AMERICANA24,23%
CSMGD592CALLR$ 59,2225,99% OTM 44 d.u.1,560.391,56-16,578%0,250,5006.540,0001.56EUROPÉIA34,78%
CSMGB595CALLR$ 58,7227,29% ATM 5 d.u.0,110.110,11-50,00%0,030,0604.906,0000.11AMERICANA10,13%
CSMGL497CALLR$ 48,9717,49% ITM 213 d.u.12,170.9412,1710,136%3,286,5504.895,006,845.33AMERICANA92,17%
CSMGC520CALLR$ 51,9724,65% ITM 25 d.u.4,800.874,80-20,661%0004.212,003,840.96AMERICANA85,21%
CSMGP512PUTR$ 51,2232,14% OTM 44 d.u.0,84-0.190,84-67,059%0,560,280,844.200,0000.84EUROPÉIA22,93%
CSMGO560PUTR$ 55,9733,96% ATM 25 d.u.2,10-0.442,1037,255%0003.902,000,161.94EUROPÉIA48,39%
CSMGB565CALLR$ 55,7218,40% ATM 5 d.u.0,700.570,70-66,507%0003.374,000,090.61AMERICANA55,92%
CSMGC540CALLR$ 53,9725,56% ATM 25 d.u.3,300.733,30-28,105%3,4906,983.040,001,841.46AMERICANA70,42%
CSMGP492PUTR$ 49,2234,35% OTM 44 d.u.0,58-0.130,5800002.900,0000.58EUROPÉIA16,81%
CSMGB325CALLR$ 30,97201,96% ITM 5 d.u.25,000.9925,0092,308%10,0020,0002.500,0024,840.16AMERICANA97,36%
CSMGU492PUTR$ 48,4729,19% OTM 150 d.u.0,99-0.140,99-44,693%0002.369,0000.99EUROPÉIA19,57%
CSMGB632CALLR$ 63,2224,48% OTM 254 d.u.5,620.565,62-14,198%4,783,006,552.307,0005.62EUROPÉIA46,14%
CSMGN545PUTR$ 53,7230,21% ATM 5 d.u.0,21-0.160,2110,526%0002.189,0000.21EUROPÉIA17,45%
CSMGO494PUTR$ 49,4735,77% OTM 25 d.u.0,34-0.110,34-5,556%0002.142,0000.34EUROPÉIA12,96%
CSMGP592PUTR$ 59,2231,41% ITM 44 d.u.4,13-0.584,13-17,40%0002.081,003,410.72EUROPÉIA63,48%
CSMGC649CALLR$ 64,9731,62% OTM 25 d.u.0,220.090,22-26,667%0,2000,392.024,0000.22AMERICANA7,40%
CSMGC530CALLR$ 52,9721,82% ITM 25 d.u.3,860.843,86-18,393%0001.930,002,841.02AMERICANA81,95%
CSMGN525PUTR$ 51,7237,99% OTM 5 d.u.0,09-0.070,09125,00%0001.900,0000.09EUROPÉIA7,44%
CSMGO540PUTR$ 53,9733,38% ATM 25 d.u.1,24-0.311,2467,568%0001.848,0001.24EUROPÉIA34,86%
CSMGB400CALLR$ 38,47152,23% ITM 5 d.u.17,600.9717,605,075%0001.760,0017,340.26AMERICANA94,95%
CSMGC629CALLR$ 62,9729,95% OTM 25 d.u.0,350.140,3500001.540,0000.35AMERICANA11,71%