Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 23,88

    -0,07 arrow -0,292%

    • R$ 24,00

      Máxima

    • R$ 23,58

      Mínima

    • 1.342.600,00

      Volume

    • 19/03/25, 17:55:30

      Último Negócio

    • R$ 24,00

      Abertura

    • R$ 31,99

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 17,80%

      IV (1a)

    • 26,73%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGC235CALLR$ 23,0751,65% ATM 2 d.u.0,970.790,97-3,00%0,020,0405.673,000,810.16AMERICANA77,32%
CSMGD237CALLR$ 23,3224,70% ATM 21 d.u.1,150.71,15-1,709%0003.680,000,560.59AMERICANA67,34%
CSMGO250PUTR$ 24,5726,67% ATM 2 d.u.0,70-0.870,7014,754%0001.480,000,690.01EUROPÉIA87,84%
CSMGD252CALLR$ 24,8224,55% ATM 21 d.u.0,400.360,40-2,439%0,380,010,741.285,0000.4AMERICANA33,45%
CSMGD247CALLR$ 24,3221,18% ATM 21 d.u.0,500.460,50-16,667%0001.113,0000.5AMERICANA43,96%
CSMGC207CALLR$ 20,32128,70% ITM 2 d.u.3,670.933,6759,565%000367,003,560.11EUROPÉIA91,30%
CSMGX197PUTR$ 18,3229,41% OTM 193 d.u.0,18-0.060,18-10,00%000360,0000.18EUROPÉIA9,89%
CSMGC215CALLR$ 21,07105,76% ITM 2 d.u.2,920.922,9221,667%000292,002,810.11AMERICANA90,19%
CSMGD242CALLR$ 23,8218,15% ATM 21 d.u.0,670.610,67109,375%0,570,151,00290,000,060.61AMERICANA59,04%
CSMGC230CALLR$ 22,5746,64% ITM 2 d.u.1,370.921,37-1,439%0,501,000274,001,310.06AMERICANA91,34%
CSMGP227PUTR$ 22,3229,56% OTM 21 d.u.0,19-0.170,19-81,373%000136,0000.19EUROPÉIA19,05%
CSMGO235PUTR$ 23,0737,98% ATM 2 d.u.0,06-0.140,06-60,00%00031,0000.06EUROPÉIA15,07%
CSMGC250CALLR$ 24,5719,40% ATM 2 d.u.0,010.060,01-93,75%0,0800,1610,0000.01AMERICANA5,51%
CSMGO200PUTR$ 19,57139,08% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA6,02%
CSMGO210PUTR$ 20,57101,41% OTM 2 d.u.0,04-0.040,040000000.04EUROPÉIA5,29%
CSMGO215PUTR$ 21,07144,66% OTM 2 d.u.0,25-0.150,250000000.25EUROPÉIA18,01%
CSMGO220PUTR$ 21,57112,44% OTM 2 d.u.0,18-0.140,180000000.18EUROPÉIA16,46%
CSMGO225PUTR$ 22,0764,68% OTM 2 d.u.0,05-0.080,0500,060,020,10000.05EUROPÉIA8,74%
CSMGO230PUTR$ 22,5762,24% OTM 2 d.u.0,10-0.140,100000000.1EUROPÉIA15,66%
CSMGP207PUTR$ 20,3243,79% OTM 21 d.u.0,11-0.080,1100,0500,10000.11EUROPÉIA9,69%
CSMGP212PUTR$ 20,8254,22% OTM 21 d.u.0,32-0.150,3200,1000,20000.32EUROPÉIA19,30%
CSMGP217PUTR$ 21,3248,93% OTM 21 d.u.0,33-0.170,3300,1000,20000.33EUROPÉIA20,93%
CSMGP222PUTR$ 21,8217,58% OTM 21 d.u.0,01-0.020,0100,160,020,30000.01EUROPÉIA2,46%
CSMGP232PUTR$ 22,8238,28% ATM 21 d.u.0,50-0.290,500000000.5EUROPÉIA32,50%
CSMGP247PUTR$ 24,3229,28% ATM 21 d.u.0,90-0.520,90000000,440.46EUROPÉIA55,18%
CSMGQ210PUTR$ 20,5740,11% OTM 39 d.u.0,25-0.120,2500,1300,25000.25EUROPÉIA16,01%
CSMGQ215PUTR$ 21,0732,45% OTM 39 d.u.0,18-0.110,1800,1700,34000.18EUROPÉIA14,13%
CSMGE235CALLR$ 23,0719,89% ATM 39 d.u.1,530.771,53000000,810.72AMERICANA74,51%
CSMGE240CALLR$ 23,5724,34% ATM 39 d.u.1,340.651,34000000,311.03AMERICANA61,74%
CSMGE245CALLR$ 24,0720,86% ATM 39 d.u.0,930.580,930000000.93AMERICANA54,28%
CSMGE250CALLR$ 24,5716,61% ATM 39 d.u.0,530.460,5300,120,240000.53AMERICANA43,62%
CSMGR220PUTR$ 21,2634,15% OTM 63 d.u.0,40-0.170,400000000.4EUROPÉIA21,61%
CSMGR236PUTR$ 23,2634,41% ATM 63 d.u.1,00-0.331,000000001EUROPÉIA39,90%
CSMGS230PUTR$ 22,6547,07% OTM 83 d.u.1,51-0.311,5100,6001,20001.51EUROPÉIA41,33%
CSMGG248CALLR$ 24,4011,40% ATM 83 d.u.0,900.640,900000000.9EUROPÉIA61,51%
CSMGS248PUTR$ 24,4060,85% ATM 83 d.u.3,03-0.413,03000000,522.51EUROPÉIA54,53%
CSMGT210PUTR$ 20,5718,85% OTM 103 d.u.0,05-0.040,0500,1500,30000.05EUROPÉIA5,28%
CSMGH262CALLR$ 25,8224,72% OTM 103 d.u.1,240.471,2400,6201,24001.24EUROPÉIA40,63%
CSMGL242CALLR$ 23,8211,45% ATM 193 d.u.2,500.862,50000000,062.44EUROPÉIA83,36%
CSMGR210PUTR$ 20,5728,12% OTM 315 d.u.0,54-0.130,540000000.54EUROPÉIA20,21%
CSMGS210PUTR$ 20,5721,28% OTM 335 d.u.0,22-0.080,220000000.22EUROPÉIA11,71%