Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 43,65

    0,50 arrow +1,159%

    • R$ 44,30

      Máxima

    • R$ 43,21

      Mínima

    • 1.521.600,00

      Volume

    • 12/12/25, 19:39:34

      Último Negócio

    • R$ 43,22

      Abertura

    • R$ 66,58

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 26,33%

      IV (1a)

    • 26,97%

      EWMA (1a)

    • 0,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGA437CALLR$ 43,7827,42% ATM 21 d.u.1,550.561,55-3,727%0,030,060624.067,0001.55AMERICANA52,38%
CSMGM437PUTR$ 43,7826,45% ATM 21 d.u.1,16-0.441,16-8,661%000468.778,000,131.03EUROPÉIA47,42%
CSMGL305CALLR$ 29,78187,26% ITM 5 d.u.14,250.9414,258,365%00066.292,0013,870.38AMERICANA90,78%
CSMGL295CALLR$ 28,78220,42% ITM 5 d.u.15,390.9315,397,622%00033.858,0014,870.52AMERICANA88,39%
CSMGA305CALLR$ 29,7853,21% ITM 21 d.u.14,20114,2045,641%00032.660,0013,870.33AMERICANA99,35%
CSMGL390CALLR$ 38,2868,84% ITM 5 d.u.5,620.925,625,047%00029.216,005,370.25AMERICANA90,86%
CSMGA427CALLR$ 42,7833,77% ATM 21 d.u.2,420.642,4235,196%0,050,09024.550,000,871.55AMERICANA60,60%
CSMGC457CALLR$ 45,7825,39% ATM 66 d.u.1,990.481,99000023.376,0001.99AMERICANA43,27%
CSMGL365CALLR$ 35,7899,66% ITM 5 d.u.8,150.938,1510,884%00018.835,007,870.28AMERICANA91,38%
CSMGA412CALLR$ 41,2831,69% ITM 21 d.u.3,340.783,3418,861%00016.212,002,370.97AMERICANA75,27%
CSMGA395CALLR$ 38,7824,88% ITM 21 d.u.5,330.975,33000011.393,004,870.46AMERICANA96,10%
CSMGL395CALLR$ 38,7865,64% ITM 5 d.u.5,140.915,1451,176%0,090,17011.329,004,870.27AMERICANA89,64%
CSMGL442CALLR$ 44,2835,84% ATM 5 d.u.0,650.420,6532,653%0,4300,8510.723,0000.65AMERICANA39,82%
CSMGA422CALLR$ 42,2827,33% ATM 21 d.u.2,450.722,450,41%0008.607,001,371.08AMERICANA69,22%
CSMGL437CALLR$ 43,7828,88% ATM 5 d.u.0,700.50,701,449%0008.317,0000.7AMERICANA48,80%
CSMGL34CALLR$ 34,03118,14% ITM 5 d.u.9,890.949,8981,136%0007.912,009,620.27EUROPÉIA92,34%
CSMGL427CALLR$ 42,7836,94% ATM 5 d.u.1,470.681,4753,125%0007.350,000,870.6AMERICANA65,93%
CSMGA35CALLR$ 35,5357,77% ITM 21 d.u.8,800.928,80-2,762%0007.040,008,120.68EUROPÉIA88,80%
CSMGA410CALLR$ 41,0328,20% ITM 21 d.u.3,410.823,4100006.820,002,620.79EUROPÉIA80,32%
CSMGX437PUTR$ 43,7827,37% ATM 5 d.u.0,68-0.50,68-17,073%0006.410,000,130.55EUROPÉIA51,18%
CSMGA450CALLR$ 45,0326,80% ATM 21 d.u.0,960.410,9610,345%2,600,195,006.048,0000.96EUROPÉIA38,17%
CSMGN420PUTR$ 42,0327,07% ATM 46 d.u.0,92-0.280,9200005.094,0000.92EUROPÉIA31,77%
CSMGA442CALLR$ 44,2828,31% ATM 21 d.u.1,350.51,355,469%0004.970,0001.35AMERICANA46,67%
CSMGL370CALLR$ 36,28101,99% ITM 5 d.u.7,720.927,7226,557%0004.601,007,370.35AMERICANA89,13%
CSMGL422CALLR$ 42,2833,31% ATM 5 d.u.1,750.781,753,55%0003.920,001,370.38AMERICANA76,15%
CSMGL440CALLR$ 44,0336,87% ATM 5 d.u.0,780.460,7890,244%0,630,101,153.060,0000.78EUROPÉIA44,31%
CSMGL432CALLR$ 43,2838,53% ATM 5 d.u.1,200.591,2023,711%1,2502,502.661,000,370.83AMERICANA57,03%
CSMGL417CALLR$ 41,7836,05% ATM 5 d.u.2,190.832,1911,168%0002.634,001,870.32AMERICANA81,26%
CSMGL412CALLR$ 41,2834,38% ITM 5 d.u.2,590.892,597,469%0002.444,002,370.22AMERICANA88,14%
CSMGL242CALLR$ 23,03174,11% ITM 5 d.u.20,69120,694,179%0002.069,0020,620.07EUROPÉIA99,37%
CSMGL405CALLR$ 39,7863,88% ITM 5 d.u.4,250.874,250,95%2,7905,581.716,003,870.38AMERICANA84,50%
CSMGL445CALLR$ 44,5336,01% ATM 5 d.u.0,560.380,56100,00%0001.680,0000.56EUROPÉIA35,64%
CSMGA415CALLR$ 41,5329,44% ITM 21 d.u.3,070.783,0715,849%0001.228,002,120.95EUROPÉIA74,88%
CSMGA400CALLR$ 39,2834,56% ITM 21 d.u.5,040.895,0414,545%0001.044,004,370.67AMERICANA86,78%
CSMGX440PUTR$ 44,0319,72% ATM 5 d.u.0,63-0.580,63-41,121%0001.043,000,380.25EUROPÉIA59,22%
CSMGX442PUTR$ 44,2825,05% ATM 5 d.u.0,91-0.620,910000910,000,630.28EUROPÉIA63,71%
CSMGC480CALLR$ 48,0325,96% OTM 66 d.u.1,250.351,2531,57%1,631,202,05810,0001.25EUROPÉIA29,81%
CSMGL399CALLR$ 40,0360,93% ITM 5 d.u.4,000.864,0021,212%1,382,750800,003,620.38EUROPÉIA84,04%
CSMGM432PUTR$ 43,2826,23% ATM 21 d.u.0,93-0.380,93-29,545%000726,0000.93EUROPÉIA41,39%
CSMGM442PUTR$ 44,2826,06% ATM 21 d.u.1,39-0.51,39-29,798%000695,000,630.76EUROPÉIA53,35%
CSMGM395PUTR$ 38,7828,93% OTM 21 d.u.0,09-0.060,09-50,00%0,170,060,28677,0000.09EUROPÉIA6,62%
CSMGB492CALLR$ 49,2824,82% OTM 46 d.u.0,470.190,4727,027%000670,0000.47AMERICANA16,52%
CSMGK520CALLR$ 52,0324,97% OTM 233 d.u.3,160.463,160000649,0003.16EUROPÉIA36,29%
CSMGM420PUTR$ 42,0325,54% ATM 21 d.u.0,48-0.240,48-53,846%0,5701,14533,0000.48EUROPÉIA26,67%
CSMGX417PUTR$ 41,7835,90% ATM 5 d.u.0,21-0.170,2100,8901,78443,0000.21EUROPÉIA18,63%
CSMGA447CALLR$ 44,7829,06% ATM 21 d.u.1,170.451,17-6,40%000440,0001.17AMERICANA41,39%
CSMGM412PUTR$ 41,2827,93% OTM 21 d.u.0,39-0.190,39-35,00%000439,0000.39EUROPÉIA21,58%
CSMGA472CALLR$ 47,2828,32% OTM 21 d.u.0,410.210,41-6,818%000410,0000.41AMERICANA18,80%
CSMGL457CALLR$ 45,7830,12% ATM 5 d.u.0,140.150,14-39,13%0,2300,46404,0000.14AMERICANA13,93%
CSMGM402PUTR$ 40,2828,83% OTM 21 d.u.0,24-0.130,24-17,241%000380,0000.24EUROPÉIA14,59%