Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 52,07

    0,06 arrow +0,115%

    • R$ 53,31

      Máxima

    • R$ 51,64

      Mínima

    • 2.147.700,00

      Volume

    • 13/03/26, 17:06:00

      Último Negócio

    • R$ 52,38

      Abertura

    • R$ 112,30

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 37,17%

      IV (1a)

    • 26,21%

      EWMA (1a)

    • 0,81

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGP507PUTR$ 50,7235,30% ATM 24 d.u.1,37-0.341,3719,13%0,250,500346.480,0001.37EUROPÉIA38,20%
CSMGO510PUTR$ 50,9745,86% ATM 5 d.u.0,80-0.340,805,263%000155.840,0000.8EUROPÉIA36,76%
CSMGD562CALLR$ 56,2234,70% OTM 24 d.u.0,970.290,97-12,613%0,6401,2850.958,0000.97EUROPÉIA25,66%
CSMGQ579PUTR$ 57,9730,60% ITM 42 d.u.5,65-0.735,65000011.295,005,900EUROPÉIA77,28%
CSMGO580PUTR$ 57,9743,64% ITM 5 d.u.5,812-0.955,5521,978%00011.105,005,900EUROPÉIA95,86%
CSMGC540CALLR$ 53,9741,55% ATM 5 d.u.0,550.290,55-15,385%0009.250,0000.55AMERICANA27,51%
CSMGQ554PUTR$ 55,4731,83% ITM 42 d.u.4,00-0.64,0000008.056,003,400.6EUROPÉIA64,99%
CSMGP562PUTR$ 56,2222,83% ITM 24 d.u.3,83-0.813,8317,846%0007.662,004,150EUROPÉIA82,84%
CSMGP560PUTR$ 55,7227,18% ITM 24 d.u.3,65-0.733,6524,15%0,210,4204.385,003,650EUROPÉIA75,87%
CSMGP542PUTR$ 54,2230,64% ATM 24 d.u.2,82-0.62,82-10,759%0,340,6704.060,002,150.67EUROPÉIA63,47%
CSMGO550PUTR$ 54,9751,45% ITM 5 d.u.3,30-0.753,3010,00%0,400,8003.816,002,900.4EUROPÉIA77,29%
CSMGP537PUTR$ 53,7228,97% ATM 24 d.u.2,41-0.572,41-3,213%0003.615,001,650.76EUROPÉIA60,07%
CSMGO540PUTR$ 53,9739,12% ATM 5 d.u.2,25-0.722,25-1,747%0,300,5903.375,001,900.35EUROPÉIA73,60%
CSMGI592CALLR$ 59,2228,35% OTM 130 d.u.2,900.422,901,754%0002.900,0002.9EUROPÉIA34,30%
CSMGD452CALLR$ 45,2259,42% ITM 24 d.u.8,400.828,4011,111%0002.520,006,851.55EUROPÉIA77,19%
CSMGD492CALLR$ 49,2240,78% ITM 24 d.u.4,620.734,62-5,714%0002.284,002,851.77EUROPÉIA68,53%
CSMGO560PUTR$ 55,9726,48% ITM 5 d.u.3,78-0.973,7830,345%0002.274,003,900EUROPÉIA97,04%
CSMGP517PUTR$ 51,7236,56% ATM 24 d.u.1,86-0.411,8644,186%0,160,3102.246,0001.86EUROPÉIA45,50%
CSMGP552PUTR$ 55,2235,02% ITM 24 d.u.3,74-0.653,7400002.244,003,150.59EUROPÉIA68,55%
CSMGO530PUTR$ 52,9747,00% ATM 5 d.u.1,80-0.571,801,695%0,150,3002.192,000,900.9EUROPÉIA59,99%
CSMGP527PUTR$ 52,7231,20% ATM 24 d.u.2,00-0.482,0000002.000,000,651.35EUROPÉIA51,93%
CSMGE492CALLR$ 49,2230,02% ITM 42 d.u.4,880.764,8800001.952,002,852.03EUROPÉIA71,73%
CSMGC480CALLR$ 47,2283,61% ITM 5 d.u.5,610.825,61-13,825%2,8105,611.860,004,850.76EUROPÉIA78,62%
CSMGD479CALLR$ 47,9736,31% ITM 24 d.u.5,310.825,310,189%0001.691,004,101.21AMERICANA78,42%
CSMGC460CALLR$ 45,97107,73% ITM 5 d.u.7,050.827,05-12,422%0001.410,006,100.95AMERICANA77,70%
CSMGO495PUTR$ 48,7244,80% OTM 5 d.u.0,22-0.130,22-8,333%0001.246,0000.22EUROPÉIA14,38%
CSMGD542CALLR$ 54,2236,44% ATM 24 d.u.1,700.421,703,659%000850,0001.7EUROPÉIA37,98%
CSMGW520PUTR$ 51,2229,93% ATM 172 d.u.2,70-0.292,7032,353%000734,0002.7EUROPÉIA38,14%
CSMGE574CALLR$ 57,4734,91% OTM 42 d.u.1,430.321,43-27,778%000717,0001.43EUROPÉIA27,04%
CSMGO520PUTR$ 51,9743,28% ATM 5 d.u.1,15-0.461,15-2,542%000575,0001.15EUROPÉIA48,27%
CSMGC550CALLR$ 54,9743,75% OTM 5 d.u.0,370.210,37-2,632%000496,0000.37AMERICANA19,25%
CSMGF597CALLR$ 59,7234,25% OTM 66 d.u.1,650.311,6510,00%000495,0001.65AMERICANA24,97%
CSMGO480PUTR$ 47,2245,52% OTM 5 d.u.0,08-0.060,08-42,857%000464,0000.08EUROPÉIA6,26%
CSMGO499PUTR$ 49,9743,26% ATM 5 d.u.0,43-0.230,43-15,686%0,810,121,50430,0000.43EUROPÉIA24,59%
CSMGP439PUTR$ 43,9740,80% OTM 24 d.u.0,20-0.070,200000400,0000.2EUROPÉIA8,40%
CSMGP495PUTR$ 48,7236,41% OTM 24 d.u.0,80-0.220,8040,351%0,050,100400,0000.8EUROPÉIA25,92%
CSMGC497CALLR$ 48,9758,66% ITM 5 d.u.3,750.793,752,74%1,252,500375,003,100.65AMERICANA76,82%
CSMGP550PUTR$ 54,7236,49% ATM 24 d.u.3,50-0.613,5031,086%0,040,080350,002,650.85EUROPÉIA65,07%
CSMGQ539PUTR$ 53,9734,85% ATM 42 d.u.3,36-0.513,3638,272%000336,001,901.46EUROPÉIA56,78%
CSMGE604CALLR$ 60,4731,68% OTM 42 d.u.0,610.180,61-4,688%0,110,210317,0000.61EUROPÉIA14,60%
CSMGD592CALLR$ 59,2235,83% OTM 24 d.u.0,460.160,46-23,333%0,3300,65230,0000.46EUROPÉIA13,42%
CSMGQ509PUTR$ 50,9736,04% ATM 42 d.u.2,02-0.362,022,538%0,501,000202,0002.02EUROPÉIA41,34%
CSMGC560CALLR$ 55,9742,82% OTM 5 d.u.0,200.130,2033,333%0,1400,29177,0000.2AMERICANA11,80%
CSMGR437PUTR$ 42,9738,09% OTM 66 d.u.0,55-0.10,5530,952%0,100,190165,0000.55EUROPÉIA14,40%
CSMGP502PUTR$ 50,2235,48% ATM 24 d.u.1,20-0.311,2000,120,230120,0001.2EUROPÉIA34,87%
CSMGO455PUTR$ 45,4753,87% OTM 5 d.u.0,05-0.030,05-44,444%000105,0000.05EUROPÉIA3,74%
CSMGR400PUTR$ 38,4742,87% OTM 66 d.u.0,26-0.050,2618,182%000103,0000.26EUROPÉIA7,70%
CSMGD582CALLR$ 58,2240,71% OTM 24 d.u.0,840.230,84-38,686%0,110,21084,0000.84EUROPÉIA19,69%
CSMGO440PUTR$ 43,9756,13% OTM 5 d.u.0,02-0.010,02-50,00%00040,0000.02EUROPÉIA1,65%
CSMGC619CALLR$ 61,9757,99% OTM 5 d.u.0,030.020,03-50,00%0,2500,4931,0000.03AMERICANA1,62%