Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 57,20

    -1,30 arrow -2,222%

    • R$ 58,34

      Máxima

    • R$ 55,54

      Mínima

    • 15.284.500,00

      Volume

    • 12/06/26, 18:33:46

      Último Negócio

    • R$ 57,40

      Abertura

    • R$ 866,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 36,33%

      IV (1a)

    • 34,72%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGF500CALLR$ 50,0873,81% ITM 5 d.u.7,500.917,50-9,091%3,5007,00166.521,007,120.38AMERICANA89,46%
CSMGF563CALLR$ 56,3347,68% ATM 5 d.u.2,080.622,08-9,565%0,360,710165.135,000,871.21AMERICANA59,21%
CSMGR607PUTR$ 60,3325,51% ITM 5 d.u.3,05-0.923,0510,909%000150.345,003,130EUROPÉIA92,35%
CSMGR543PUTR$ 54,3356,29% OTM 5 d.u.0,65-0.240,658,333%0,4700,94123.737,0000.65EUROPÉIA26,04%
CSMGF49CALLR$ 48,8384,34% ITM 5 d.u.8,750.928,75119,298%000118.080,008,370.38EUROPÉIA90,22%
CSMGR553PUTR$ 55,3349,20% ATM 5 d.u.0,75-0.290,75-20,213%0,730,151,30103.763,0000.75EUROPÉIA31,48%
CSMGS550PUTR$ 55,0833,51% ATM 25 d.u.1,20-0.31,200,84%0,7401,4790.966,0001.2EUROPÉIA33,46%
CSMGR528PUTR$ 52,8352,31% OTM 5 d.u.0,27-0.120,27-32,50%00081.476,0000.27EUROPÉIA14,08%
CSMGR533PUTR$ 53,3344,44% OTM 5 d.u.0,21-0.120,21-30,00%00077.514,0000.21EUROPÉIA12,95%
CSMGS605PUTR$ 60,5824,60% ITM 25 d.u.3,40-0.73,40-9,814%00075.205,003,380.02EUROPÉIA73,01%
CSMGR582PUTR$ 57,8333,85% ATM 5 d.u.1,35-0.561,35-19,162%00068.851,000,630.72EUROPÉIA57,90%
CSMGF558CALLR$ 55,8351,15% ATM 5 d.u.2,490.662,49-20,192%0,170,33056.532,001,371.12EUROPÉIA63,17%
CSMGF490CALLR$ 49,0882,23% ITM 5 d.u.8,500.928,50-3,955%00054.199,008,120.38AMERICANA90,08%
CSMGF577CALLR$ 57,3347,65% ATM 5 d.u.1,540.521,54-41,887%0,010,01051.850,0001.54AMERICANA48,85%
CSMGF553CALLR$ 55,3331,13% ATM 5 d.u.2,300.82,30-31,751%0,501,00049.860,001,870.43AMERICANA78,67%
CSMGG560CALLR$ 56,0830,52% ATM 25 d.u.3,200.653,20-5,882%0,150,30049.750,001,122.08AMERICANA61,48%
CSMGF602CALLR$ 59,8343,55% ATM 5 d.u.0,520.250,52-58,40%0,020,04047.630,0000.52EUROPÉIA23,53%
CSMGF582CALLR$ 57,8354,85% ATM 5 d.u.1,540.471,54-14,444%00047.477,0001.54EUROPÉIA44,16%
CSMGG625CALLR$ 62,5826,13% OTM 25 d.u.0,460.190,46-42,50%0,050,10042.760,0000.46EUROPÉIA16,44%
CSMGR563PUTR$ 56,3350,45% ATM 5 d.u.1,15-0.391,15-23,333%00037.463,0001.15EUROPÉIA41,43%
CSMGS600PUTR$ 60,0824,62% ATM 25 d.u.3,05-0.673,05-5,864%00036.155,002,880.17EUROPÉIA69,35%
CSMGR523PUTR$ 52,3344,53% OTM 5 d.u.0,11-0.070,11-68,571%00035.735,0000.11EUROPÉIA7,66%
CSMGF623CALLR$ 62,3340,58% OTM 5 d.u.0,110.080,11-72,50%0,010,01030.615,0000.11AMERICANA6,87%
CSMGG580CALLR$ 58,0828,04% ATM 25 d.u.1,950.511,95-25,573%0,050,10030.080,0001.95AMERICANA47,17%
CSMGS575PUTR$ 57,5828,40% ATM 25 d.u.1,86-0.451,86-5,102%00030.078,000,381.48EUROPÉIA48,99%
CSMGF572CALLR$ 56,8330,00% ATM 5 d.u.1,240.591,24-59,74%0,060,12023.826,000,370.87EUROPÉIA57,67%
CSMGR597PUTR$ 59,3334,44% ATM 5 d.u.2,38-0.752,38-20,667%0,110,22023.203,002,130.25EUROPÉIA76,57%
CSMGR572PUTR$ 56,8345,75% ATM 5 d.u.1,22-0.431,22-30,286%00021.731,0001.22EUROPÉIA45,68%
CSMGG585CALLR$ 58,5830,46% ATM 25 d.u.1,900.471,90-24,00%0,200,39019.000,0001.9EUROPÉIA43,56%
CSMGR558PUTR$ 55,8343,41% ATM 5 d.u.0,75-0.320,75-16,667%0,3800,7516.429,0000.75EUROPÉIA34,16%
CSMGF518CALLR$ 51,8380,45% ITM 5 d.u.6,130.836,1325,102%00016.094,005,370.76EUROPÉIA79,85%
CSMGF592CALLR$ 58,8357,68% ATM 5 d.u.1,230.391,23-28,488%0,030,05012.779,0001.23EUROPÉIA36,14%
CSMGR608PUTR$ 60,8381,09% ITM 5 d.u.4,77-0.684,773,696%00012.358,003,631.14EUROPÉIA71,68%
CSMGR538PUTR$ 53,8349,87% OTM 5 d.u.0,39-0.170,39-52,439%00011.966,0000.39EUROPÉIA19,32%
CSMGR518PUTR$ 51,8355,81% OTM 5 d.u.0,20-0.090,20-44,444%0,4500,9011.158,0000.2EUROPÉIA10,61%
CSMGK648CALLR$ 64,8318,35% OTM 111 d.u.1,300.311,30000010.920,0001.3EUROPÉIA26,80%
CSMGR512PUTR$ 50,8350,41% OTM 5 d.u.0,07-0.040,07-72,00%0,0500,1010.662,0000.07EUROPÉIA4,81%
CSMGS520PUTR$ 52,0834,07% OTM 25 d.u.0,49-0.150,49-3,922%0,3500,7010.349,0000.49EUROPÉIA17,35%
CSMGR673PUTR$ 67,3357,23% ITM 5 d.u.10,00-0.9710,002,564%00010.000,0010,130EUROPÉIA97,89%
CSMGR632PUTR$ 62,8351,90% ITM 5 d.u.5,69-0.895,69-42,814%0009.637,005,630.06EUROPÉIA90,07%
CSMGR577PUTR$ 57,3338,86% ATM 5 d.u.1,24-0.491,24-14,483%2,2504,509.411,000,131.11EUROPÉIA50,87%
CSMGG610CALLR$ 61,0828,71% OTM 25 d.u.0,920.30,92-37,838%0,050,1009.257,0000.92AMERICANA26,49%
CSMGS455PUTR$ 45,5841,81% OTM 25 d.u.0,09-0.030,0900,180,060,309.027,0000.09EUROPÉIA3,95%
CSMGS540PUTR$ 54,0828,89% OTM 25 d.u.0,65-0.210,65-25,287%0007.465,0000.65EUROPÉIA23,80%
CSMGR490PUTR$ 49,0860,48% OTM 5 d.u.0,06-0.030,06-50,00%0,050,030,075.578,0000.06EUROPÉIA3,71%
CSMGI540CALLR$ 54,0815,55% ITM 69 d.u.5,300.885,3000005.300,003,122.18AMERICANA86,14%
CSMGR587PUTR$ 58,3335,29% ATM 5 d.u.1,70-0.621,70-34,109%0005.107,001,130.57EUROPÉIA64,30%
CSMGG605CALLR$ 60,5823,69% OTM 25 d.u.0,740.290,74-45,185%0,100,1904.864,0000.74EUROPÉIA26,31%
CSMGF467CALLR$ 46,08145,20% ITM 5 d.u.12,000.8812,003,448%0004.800,0011,120.88AMERICANA83,33%
CSMGF533CALLR$ 53,3372,65% ITM 5 d.u.4,800.784,80-6,615%0004.660,003,870.93AMERICANA74,49%