Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 53,80

    -1,41 arrow -2,554%

    • R$ 55,18

      Máxima

    • R$ 53,76

      Mínima

    • 3.651.800,00

      Volume

    • 29/04/26, 17:59:56

      Último Negócio

    • R$ 54,47

      Abertura

    • R$ 198,92

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 26,50%

      IV (1a)

    • 27,24%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGF553CALLR$ 55,3329,12% ATM 35 d.u.2,080.482,08-25,714%00061.125,0002.08AMERICANA44,19%
CSMGF543CALLR$ 54,3329,55% ATM 35 d.u.2,580.552,58-48,089%00043.650,0002.58AMERICANA50,79%
CSMGE499CALLR$ 49,5877,02% ITM 11 d.u.6,030.736,03000025.761,004,221.81AMERICANA67,81%
CSMGF592CALLR$ 58,8327,17% OTM 35 d.u.0,800.260,80-34,426%0,6101,2225.585,0000.8EUROPÉIA22,51%
CSMGF513CALLR$ 51,3342,55% ATM 35 d.u.5,260.695,26000025.248,002,472.79AMERICANA62,96%
CSMGR563PUTR$ 56,3327,21% ATM 35 d.u.3,05-0.593,0525,00%0,070,14020.996,002,530.52EUROPÉIA62,77%
CSMGF490CALLR$ 49,0850,28% ITM 35 d.u.7,240.757,24000013.032,004,722.52AMERICANA68,89%
CSMGE492CALLR$ 48,8380,79% ITM 11 d.u.6,680.766,68000012.692,004,971.71EUROPÉIA69,97%
CSMGE498CALLR$ 49,8372,93% ITM 11 d.u.5,710.735,71000011.420,003,971.74EUROPÉIA67,87%
CSMGF607CALLR$ 60,3332,73% OTM 35 d.u.0,840.230,84000011.272,0000.84AMERICANA19,71%
CSMGF572CALLR$ 56,8336,59% OTM 35 d.u.2,080.422,0800009.984,0002.08EUROPÉIA36,78%
CSMGE559CALLR$ 55,5849,92% ATM 11 d.u.1,610.421,6100009.682,0001.61AMERICANA37,83%
CSMGF577CALLR$ 57,3330,37% OTM 35 d.u.1,430.361,43-43,478%0,220,4308.543,0001.43AMERICANA32,33%
CSMGQ569PUTR$ 56,5829,39% ATM 11 d.u.2,92-0.762,9230,357%2,191,053,347.844,002,780.14EUROPÉIA77,60%
CSMGR577PUTR$ 57,3319,79% ITM 35 d.u.3,17-0.723,1728,862%0007.336,003,530EUROPÉIA74,34%
CSMGB587CALLR$ 58,3333,41% OTM 203 d.u.6,990.596,99-8,147%5,23010,456.990,0006.99AMERICANA47,20%
CSMGE544CALLR$ 54,0847,69% ATM 11 d.u.2,150.522,15-14,00%0,501,0006.219,0002.15EUROPÉIA48,21%
CSMGF587CALLR$ 58,3328,24% OTM 35 d.u.0,990.290,99-49,746%0005.853,0000.99AMERICANA25,81%
CSMGQ509PUTR$ 50,5833,31% OTM 11 d.u.0,32-0.160,3245,455%0,5001,005.718,0000.32EUROPÉIA17,52%
CSMGF300CALLR$ 28,08166,96% ITM 35 d.u.27,900.9227,9000005.680,0025,722.18AMERICANA77,72%
CSMGE604CALLR$ 60,0843,16% OTM 11 d.u.0,310.130,3100004.991,0000.31EUROPÉIA11,38%
CSMGQ539PUTR$ 53,5832,42% ATM 11 d.u.1,20-0.431,2020,00%0,790,011,574.880,0001.2EUROPÉIA45,61%
CSMGQ574PUTR$ 57,0811,52% ITM 11 d.u.2,963-0.992,955,357%3,952,905,004.425,003,280EUROPÉIA98,73%
CSMGE574CALLR$ 57,0835,94% OTM 11 d.u.0,580.250,58-36,957%0004.392,0000.58EUROPÉIA22,66%
CSMGR533PUTR$ 53,3328,40% ATM 35 d.u.1,60-0.381,6050,943%0,330,6504.244,0001.6EUROPÉIA42,05%
CSMGN587PUTR$ 58,3322,07% ITM 203 d.u.3,59-0.413,5900,541,0803.590,004,530EUROPÉIA49,14%
CSMGF622CALLR$ 61,8333,33% OTM 35 d.u.0,620.180,6200003.286,0000.62EUROPÉIA14,99%
CSMGF40CALLR$ 40,0885,63% ITM 35 d.u.15,700.8715,7000003.140,0013,721.98AMERICANA79,38%
CSMGE414CALLR$ 41,08143,23% ITM 11 d.u.14,300.8614,3000002.900,0012,721.58AMERICANA77,96%
CSMGR582PUTR$ 57,8320,67% ITM 35 d.u.3,60-0.753,6029,964%0002.472,004,030EUROPÉIA77,09%
CSMGJ657CALLR$ 65,3331,17% OTM 118 d.u.1,980.31,98-20,80%0,951,9002.230,0001.98AMERICANA23,22%
CSMGE564CALLR$ 56,0837,59% ATM 11 d.u.0,910.340,91-30,00%0001.974,0000.91EUROPÉIA31,01%
CSMGQ584PUTR$ 58,0831,87% ITM 11 d.u.4,225-0.853,564,706%0,631,2501.780,004,280EUROPÉIA86,38%
CSMGQ549PUTR$ 54,5829,11% ATM 11 d.u.1,56-0.541,5625,806%1,060,321,801.769,000,780.78EUROPÉIA56,90%
CSMGL419CALLR$ 40,3339,02% ITM 162 d.u.17,500.9117,5011,182%0001.750,0013,474.03EUROPÉIA84,89%
CSMGF563CALLR$ 56,3337,14% ATM 35 d.u.2,310.452,3101,661,002,311.614,0002.31AMERICANA39,33%
CSMGR572PUTR$ 56,8326,34% ITM 35 d.u.3,30-0.633,3021,324%0,501,0001.575,003,030.27EUROPÉIA66,40%
CSMGE589CALLR$ 58,5839,40% OTM 11 d.u.0,410.180,41-22,642%4,0008,001.404,0000.41AMERICANA15,72%
CSMGR553PUTR$ 55,3327,62% ATM 35 d.u.2,50-0.522,5023,153%0001.368,001,530.97EUROPÉIA55,90%
CSMGQ554PUTR$ 55,0828,71% ATM 11 d.u.1,84-0.611,8413,58%0001.290,001,280.56EUROPÉIA62,83%
CSMGR543PUTR$ 54,3326,80% ATM 35 d.u.1,92-0.451,9223,077%0,731,4601.246,000,531.39EUROPÉIA48,70%
CSMGE584CALLR$ 58,0835,01% OTM 11 d.u.0,360.180,36-44,615%0001.235,0000.36EUROPÉIA15,73%
CSMGR523PUTR$ 52,3324,54% ATM 35 d.u.0,95-0.290,9521,795%0,850,251,451.182,0000.95EUROPÉIA32,47%
CSMGF632CALLR$ 62,8333,18% OTM 35 d.u.0,480.150,4800001.056,0000.48EUROPÉIA12,09%
CSMGF727CALLR$ 72,3339,26% OTM 35 d.u.0,100.030,10-64,286%0001.000,0000.1AMERICANA2,43%
CSMGF492CALLR$ 48,0853,56% ITM 35 d.u.8,130.778,130000813,005,722.41AMERICANA71,01%
CSMGQ544PUTR$ 54,0825,50% ATM 11 d.u.1,13-0.491,1300,010,010788,000,280.85EUROPÉIA50,70%
CSMGF483CALLR$ 48,3345,00% ITM 35 d.u.7,450.87,45-8,025%000745,005,471.98EUROPÉIA74,64%
CSMGR513PUTR$ 51,3328,29% ATM 35 d.u.0,90-0.250,9032,353%0,100,200680,0000.9EUROPÉIA28,63%
CSMGQ564PUTR$ 56,0826,07% ATM 11 d.u.2,42-0.742,4224,742%000654,002,280.14EUROPÉIA75,34%