Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 50,45

    -0,90 arrow -1,753%

    • R$ 51,98

      Máxima

    • R$ 49,17

      Mínima

    • 4.094.000,00

      Volume

    • 29/01/26, 18:07:50

      Último Negócio

    • R$ 51,69

      Abertura

    • R$ 206,40

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 34,51%

      IV (1a)

    • 25,69%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGN520PUTR$ 51,2228,48% ATM 16 d.u.1,63-0.521,63000060.980,000,770.86EUROPÉIA55,25%
CSMGO499PUTR$ 49,9730,71% ATM 36 d.u.1,67-0.381,6743,966%00046.402,0001.67EUROPÉIA42,69%
CSMGB490CALLR$ 48,2232,04% ATM 16 d.u.3,230.763,23-33,126%00025.714,002,231EUROPÉIA73,30%
CSMGB400CALLR$ 38,4784,55% ITM 16 d.u.12,710.9212,7104,759,50025.420,0011,980.73AMERICANA88,59%
CSMGC495CALLR$ 48,7239,18% ATM 36 d.u.4,400.674,40000024.564,001,732.67EUROPÉIA61,29%
CSMGC402CALLR$ 39,4760,33% ITM 36 d.u.12,320.912,32000023.408,0010,981.34AMERICANA85,17%
CSMGO435PUTR$ 43,4733,00% OTM 36 d.u.0,24-0.080,24-14,286%0,100,20018.867,0000.24EUROPÉIA10,02%
CSMGF467CALLR$ 46,4729,12% ITM 97 d.u.7,400.797,40-7,50%4,0008,0017.845,003,983.42AMERICANA73,94%
CSMGN525PUTR$ 51,7220,00% ATM 16 d.u.1,50-0.621,50000016.240,001,270.23EUROPÉIA63,86%
CSMGB545CALLR$ 53,7235,28% OTM 16 d.u.0,760.280,76-24,752%00015.008,0000.76AMERICANA25,53%
CSMGO492PUTR$ 48,4730,94% ATM 36 d.u.1,13-0.291,138,654%0,930,651,2011.401,0001.13EUROPÉIA32,90%
CSMGC499CALLR$ 49,9726,85% ATM 36 d.u.2,790.632,79-26,19%00011.234,000,482.31AMERICANA58,96%
CSMGB515CALLR$ 50,7236,26% ATM 16 d.u.1,910.531,91-18,376%00010.303,0001.91AMERICANA49,45%
CSMGC480CALLR$ 47,2228,33% ITM 36 d.u.4,730.84,73-27,786%0008.041,003,231.5EUROPÉIA76,97%
CSMGO457PUTR$ 44,9730,73% OTM 36 d.u.0,34-0.110,34-19,048%0007.712,0000.34EUROPÉIA13,74%
CSMGB345CALLR$ 32,97158,00% ITM 16 d.u.18,870.918,8700007.548,0017,481.39AMERICANA81,33%
CSMGN480PUTR$ 47,2230,82% OTM 16 d.u.0,34-0.160,3400007.480,0000.34EUROPÉIA17,89%
CSMGB565CALLR$ 55,7237,66% OTM 16 d.u.0,450.180,45-16,667%0,080,1506.081,0000.45AMERICANA15,69%
CSMGC497CALLR$ 48,9725,39% ATM 36 d.u.3,310.713,31-34,585%2,7805,555.815,001,481.83AMERICANA67,57%
CSMGB535CALLR$ 52,7234,27% ATM 16 d.u.1,000.361,00-33,333%0,010,0105.306,0001AMERICANA32,37%
CSMGO455PUTR$ 45,4732,78% OTM 36 d.u.0,50-0.150,5013,636%0004.850,0000.5EUROPÉIA17,71%
CSMGB505CALLR$ 49,7231,22% ATM 16 d.u.2,200.632,20-11,647%0004.389,000,731.47AMERICANA59,90%
CSMGN545PUTR$ 53,7222,76% ITM 16 d.u.3,10-0.823,1000003.731,003,270EUROPÉIA83,64%
CSMGN510PUTR$ 50,2239,41% ATM 16 d.u.1,68-0.431,6834,40%0003.528,0001.68EUROPÉIA46,83%
CSMGB477CALLR$ 46,9732,05% ITM 16 d.u.4,200.854,20-16,00%0003.446,003,480.72AMERICANA82,82%
CSMGB460CALLR$ 45,2249,48% ITM 16 d.u.6,150.846,153,535%0,501,0003.227,005,230.92EUROPÉIA81,10%
CSMGN472PUTR$ 46,4738,42% OTM 16 d.u.0,44-0.160,4437,50%0003.002,0000.44EUROPÉIA18,79%
CSMGD512CALLR$ 51,2225,32% ATM 55 d.u.2,710.572,7100002.669,0002.71EUROPÉIA52,10%
CSMGN505PUTR$ 49,7239,45% ATM 16 d.u.1,46-0.391,4636,449%0002.423,0001.46EUROPÉIA42,86%
CSMGN515PUTR$ 50,7232,84% ATM 16 d.u.1,59-0.471,5911,972%0,010,0102.392,000,271.32EUROPÉIA50,24%
CSMGB520CALLR$ 51,2231,42% ATM 16 d.u.1,430.481,43-31,579%0002.183,0001.43EUROPÉIA44,96%
CSMGN460PUTR$ 45,2238,42% OTM 16 d.u.0,25-0.10,2500,2300,452.040,0000.25EUROPÉIA12,16%
CSMGN467PUTR$ 45,9739,34% OTM 16 d.u.0,38-0.140,3826,667%0,050,1001.940,0000.38EUROPÉIA16,56%
CSMGO495PUTR$ 48,7236,37% ATM 36 d.u.1,58-0.321,5854,902%0,220,4301.880,0001.58EUROPÉIA37,44%
CSMGB492CALLR$ 48,4748,63% ATM 16 d.u.3,780.683,7800,050,0901.735,001,981.8AMERICANA63,04%
CSMGC465CALLR$ 46,4736,47% ITM 36 d.u.5,730.795,733,243%0001.719,003,981.75AMERICANA74,60%
CSMGB449CALLR$ 43,7240,48% ITM 265 d.u.15,000.8115,0007,50015,001.500,006,738.27EUROPÉIA67,97%
CSMGB500CALLR$ 49,2226,57% ATM 16 d.u.2,300.72,30-8,367%0001.430,001,231.07EUROPÉIA67,67%
CSMGN500PUTR$ 49,2240,78% ATM 16 d.u.1,32-0.351,3250,00%0001.407,0001.32EUROPÉIA39,39%
CSMGK449CALLR$ 43,7244,90% ITM 203 d.u.14,000.7914,0000001.400,006,737.27EUROPÉIA66,04%
CSMGO497PUTR$ 48,9731,24% ATM 36 d.u.1,32-0.321,3223,364%0,050,1001.398,0001.32EUROPÉIA36,30%
CSMGB452CALLR$ 44,4742,59% ITM 16 d.u.6,600.96,6000001.310,005,980.62AMERICANA88,47%
CSMGF492CALLR$ 48,4726,03% ATM 97 d.u.5,750.745,75-23,333%0001.270,001,983.77AMERICANA68,33%
CSMGB412CALLR$ 40,4783,22% ITM 16 d.u.10,970.8810,9702,605,2001.097,009,980.99AMERICANA83,79%
CSMGB510CALLR$ 50,2235,34% ATM 16 d.u.2,120.572,12-21,481%0,100,2001.060,000,231.89EUROPÉIA53,96%
CSMGN482PUTR$ 47,4734,69% OTM 16 d.u.0,52-0.20,52-23,529%0001.006,0000.52EUROPÉIA22,75%
CSMGP512PUTR$ 51,2230,74% ATM 55 d.u.2,55-0.432,550000996,000,771.78EUROPÉIA49,19%
CSMGX461PUTR$ 44,9725,70% OTM 224 d.u.0,99-0.140,99-53,953%0,020,040990,0000.99EUROPÉIA20,32%
CSMGL487CALLR$ 47,9725,21% ITM 224 d.u.9,290.799,293,222%7,933,6012,25929,002,486.81AMERICANA71,89%
CSMGB525CALLR$ 51,7233,44% ATM 16 d.u.1,320.441,32-30,526%0,050,100914,0001.32AMERICANA40,55%