Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:48:48

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 23,74

    -0,20 arrow -0,835%

    • R$ 24,00

      Máxima

    • R$ 23,58

      Mínima

    • 742.400,00

      Volume

    • 19/03/25, 12:48:08

      Último Negócio

    • R$ 24,00

      Abertura

    • R$ 17,64

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 20,39%

      IV (1a)

    • 26,73%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGC235CALLR$ 23,0757,09% ATM 2 d.u.0,900.730,90-10,00%0,950,851,052.766,000,670.23AMERICANA71,15%
CSMGP227PUTR$ 22,3228,74% OTM 21 d.u.0,20-0.180,20-80,392%0,1000,2098,0000.2EUROPÉIA20,26%
CSMGD247CALLR$ 24,3220,52% ATM 21 d.u.0,420.420,42-30,00%0,200,40042,0000.42AMERICANA39,97%
CSMGO200PUTR$ 19,57135,91% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA6,14%
CSMGO210PUTR$ 20,5798,28% OTM 2 d.u.0,04-0.050,0400,1300,25000.04EUROPÉIA5,43%
CSMGO215PUTR$ 21,07140,41% OTM 2 d.u.0,25-0.150,250000000.25EUROPÉIA18,42%
CSMGO220PUTR$ 21,57108,25% OTM 2 d.u.0,18-0.150,1800,1700,33000.18EUROPÉIA16,94%
CSMGC225CALLR$ 22,0756,89% ITM 2 d.u.1,730.931,73000001,670.06AMERICANA92,42%
CSMGO225PUTR$ 22,0761,12% OTM 2 d.u.0,05-0.080,0500,070,020,12000.05EUROPÉIA9,16%
CSMGC230CALLR$ 22,5775,25% ITM 2 d.u.1,390.791,3900,561,13001,170.22AMERICANA76,90%
CSMGO230PUTR$ 22,5758,01% OTM 2 d.u.0,10-0.150,1000,040,070000.1EUROPÉIA16,55%
CSMGO235PUTR$ 23,0748,85% ATM 2 d.u.0,15-0.240,1500,310,070,55000.15EUROPÉIA25,47%
CSMGC250CALLR$ 24,5752,82% ATM 2 d.u.0,160.250,1600,0100,01000.16AMERICANA23,21%
CSMGO250PUTR$ 24,5714,78% ATM 2 d.u.0,805-0.990,6100,300,60000,830EUROPÉIA99,44%
CSMGP207PUTR$ 20,3242,70% OTM 21 d.u.0,11-0.080,1100,0500,10000.11EUROPÉIA9,88%
CSMGP212PUTR$ 20,8252,90% OTM 21 d.u.0,32-0.160,3200,1400,29000.32EUROPÉIA19,65%
CSMGP217PUTR$ 21,3247,55% OTM 21 d.u.0,33-0.180,3300,1000,20000.33EUROPÉIA21,37%
CSMGP222PUTR$ 21,8216,72% OTM 21 d.u.0,01-0.020,0100,180,050,30000.01EUROPÉIA2,57%
CSMGD232CALLR$ 22,8216,62% ATM 21 d.u.1,250.861,2500,9601,9100,920.33AMERICANA84,75%
CSMGP232PUTR$ 22,8236,55% ATM 21 d.u.0,50-0.30,500000000.5EUROPÉIA33,56%
CSMGD237CALLR$ 23,3229,30% ATM 21 d.u.1,170.651,1700,890,611,1700,420.75AMERICANA61,67%
CSMGD242CALLR$ 23,828,10% ATM 21 d.u.0,320.630,3200,700,401,00000.32AMERICANA62,09%
CSMGP247PUTR$ 24,3226,53% ATM 21 d.u.0,90-0.550,9000,910,371,4500,580.32EUROPÉIA58,39%
CSMGD252CALLR$ 24,8226,87% ATM 21 d.u.0,410.350,4100,550,350,75000.41AMERICANA31,82%
CSMGQ210PUTR$ 20,5739,20% OTM 39 d.u.0,25-0.130,2500,1300,25000.25EUROPÉIA16,29%
CSMGQ215PUTR$ 21,0731,56% OTM 39 d.u.0,18-0.120,1800,1700,34000.18EUROPÉIA14,44%
CSMGE235CALLR$ 23,0723,34% ATM 39 d.u.1,530.721,53000000,670.86AMERICANA68,62%
CSMGE240CALLR$ 23,5726,88% ATM 39 d.u.1,340.621,34000000,171.17AMERICANA58,14%
CSMGE245CALLR$ 24,0722,98% ATM 39 d.u.0,930.550,930000000.93AMERICANA50,98%
CSMGE250CALLR$ 24,5718,31% ATM 39 d.u.0,530.440,5300,120,240000.53AMERICANA40,76%
CSMGR220PUTR$ 21,2633,36% OTM 63 d.u.0,40-0.170,400000000.4EUROPÉIA21,98%
CSMGR236PUTR$ 23,2633,32% ATM 63 d.u.1,00-0.341,000000001EUROPÉIA40,73%
CSMGS230PUTR$ 22,6546,16% ATM 83 d.u.1,51-0.321,5100,6001,20001.51EUROPÉIA41,82%
CSMGG248CALLR$ 24,4013,05% ATM 83 d.u.0,900.60,900000000.9EUROPÉIA56,67%
CSMGS248PUTR$ 24,4059,77% ATM 83 d.u.3,03-0.413,03000000,662.37EUROPÉIA55,04%
CSMGT210PUTR$ 20,5718,42% OTM 103 d.u.0,05-0.040,050000000.05EUROPÉIA5,38%
CSMGH262CALLR$ 25,8225,79% OTM 103 d.u.1,240.461,2400,6201,24001.24EUROPÉIA39,38%
CSMGX197PUTR$ 18,3229,84% OTM 193 d.u.0,20-0.070,2000,0900,18000.2EUROPÉIA10,69%
CSMGL220CALLR$ 21,3214,03% ITM 193 d.u.4,490.964,49000002,422.07EUROPÉIA94,80%
CSMGL242CALLR$ 23,8213,67% ATM 193 d.u.2,500.812,500000002.5EUROPÉIA77,17%
CSMGR210PUTR$ 20,5727,80% OTM 315 d.u.0,54-0.130,540000000.54EUROPÉIA20,37%
CSMGS210PUTR$ 20,5721,01% OTM 335 d.u.0,22-0.080,220000000.22EUROPÉIA11,82%