Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 41,75

    -1,14 arrow -2,658%

    • R$ 43,13

      Máxima

    • R$ 41,27

      Mínima

    • 2.156.300,00

      Volume

    • 05/12/25, 18:07:54

      Último Negócio

    • R$ 42,70

      Abertura

    • R$ 90,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 37,35%

      IV (1a)

    • 26,57%

      EWMA (1a)

    • 0,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSMGL395CALLR$ 38,7837,87% ITM 10 d.u.3,400.863,4029,278%0,280,55021.864,002,970.43AMERICANA84,35%
CSMGB404CALLR$ 40,5330,21% ATM 51 d.u.3,520.683,52252,00%00011.616,001,222.3EUROPÉIA63,45%
CSMGA400CALLR$ 39,2829,68% ITM 26 d.u.3,470.83,47-16,386%00010.967,002,471AMERICANA76,82%
CSMGC420CALLR$ 42,0330,33% ATM 71 d.u.3,300.613,30-9,836%4,751,508,0010.890,0003.3EUROPÉIA54,20%
CSMGM432PUTR$ 43,2824,38% ATM 26 d.u.1,85-0.61,8536,029%0008.391,001,530.32EUROPÉIA62,83%
CSMGA412CALLR$ 41,2827,91% ATM 26 d.u.2,040.632,04-39,823%0006.120,000,471.57AMERICANA59,14%
CSMGM417PUTR$ 41,7821,53% ATM 26 d.u.0,90-0.410,9034,328%0,180,3604.490,000,030.87EUROPÉIA44,08%
CSMGV449PUTR$ 44,5324,46% ITM 215 d.u.2,80-0.382,8000004.200,002,780.02EUROPÉIA46,31%
CSMGA404CALLR$ 40,5335,73% ATM 26 d.u.2,880.672,88-23,404%3,0006,002.768,001,221.66EUROPÉIA62,47%
CSMGA450CALLR$ 45,0325,62% OTM 26 d.u.0,460.240,46-38,667%0,3800,752.540,0000.46EUROPÉIA21,27%
CSMGA452CALLR$ 45,2825,12% OTM 26 d.u.0,390.210,39-36,066%0002.340,0000.39AMERICANA18,94%
CSMGM395PUTR$ 38,7826,82% OTM 26 d.u.0,28-0.150,28-15,152%0,280,130,432.319,0000.28EUROPÉIA16,62%
CSMGA477CALLR$ 47,7827,43% OTM 26 d.u.0,150.090,15-51,613%0,1500,302.004,0000.15AMERICANA7,74%
CSMGA425CALLR$ 42,5336,65% ATM 26 d.u.1,860.511,86-11,429%0,010,0201.860,0001.86EUROPÉIA45,93%
CSMGX402PUTR$ 40,2828,12% ATM 10 d.u.0,31-0.220,3163,158%0,1600,321.851,0000.31EUROPÉIA24,08%
CSMGL415CALLR$ 41,5348,61% ATM 10 d.u.1,830.561,8300,100,2001.830,000,221.61EUROPÉIA52,37%
CSMGS290PUTR$ 28,2837,20% OTM 152 d.u.0,21-0.040,2190,909%0001.787,0000.21EUROPÉIA7,00%
CSMGA437CALLR$ 43,7828,63% ATM 26 d.u.0,940.370,94-38,158%0,350,6901.767,0000.94AMERICANA33,86%
CSMGA427CALLR$ 42,7834,80% ATM 26 d.u.1,650.481,65-8,333%0,050,0901.650,0001.65AMERICANA43,88%
CSMGL39CALLR$ 39,0366,55% ITM 10 d.u.3,900.733,9000,410,8101.560,002,721.18EUROPÉIA68,47%
CSMGF300CALLR$ 29,2858,92% ITM 132 d.u.15,600.8915,601,563%10,903,0018,801.560,0012,473.13AMERICANA78,18%
CSMGX395PUTR$ 38,7829,67% OTM 10 d.u.0,10-0.090,1011,111%0,010,0201.500,0000.1EUROPÉIA9,57%
CSMGL399CALLR$ 40,0369,39% ATM 10 d.u.3,340.663,34-8,992%0,110,2201.336,001,721.62EUROPÉIA60,74%
CSMGL425CALLR$ 42,5320,17% ATM 10 d.u.0,430.380,43-62,931%0001.199,0000.43EUROPÉIA36,23%
CSMGB462CALLR$ 46,2823,88% OTM 51 d.u.0,650.250,65-27,778%0001.117,0000.65AMERICANA22,14%
CSMGL380CALLR$ 37,2843,80% ITM 10 d.u.4,800.924,80-17,949%0001.060,004,470.33AMERICANA90,55%
CSMGL325CALLR$ 31,78108,49% ITM 10 d.u.10,500.9210,50-6,25%2,505,0001.050,009,970.53AMERICANA88,07%
CSMGA457CALLR$ 45,7829,55% OTM 26 d.u.0,470.220,47-4,082%000879,0000.47AMERICANA19,03%
CSMGA417CALLR$ 41,7827,69% ATM 26 d.u.1,750.571,75-27,686%1,4902,98875,0001.75AMERICANA53,91%
CSMGX417PUTR$ 41,7832,02% ATM 10 d.u.0,97-0.460,97115,556%0,4600,91864,000,030.94EUROPÉIA48,50%
CSMGL350CALLR$ 34,28102,64% ITM 10 d.u.8,300.868,30-1,19%000830,007,470.83AMERICANA81,25%
CSMGM420PUTR$ 42,0327,69% ATM 26 d.u.1,34-0.451,3459,524%0,9701,94819,000,281.06EUROPÉIA48,76%
CSMGM412PUTR$ 41,2828,50% ATM 26 d.u.1,05-0.381,0566,667%0,5101,01749,0001.05EUROPÉIA41,12%
CSMGX407PUTR$ 40,7827,86% ATM 10 d.u.0,44-0.290,4441,935%0,3000,59732,0000.44EUROPÉIA31,25%
CSMGX415PUTR$ 41,5325,11% ATM 10 d.u.0,63-0.410,63186,364%000623,0000.63EUROPÉIA42,71%
CSMGM422PUTR$ 42,2815,27% ATM 26 d.u.0,80-0.480,80-12,088%000560,000,530.27EUROPÉIA50,33%
CSMGA379CALLR$ 38,0353,91% ITM 26 d.u.5,350.765,350000535,003,721.63EUROPÉIA70,19%
CSMGA442CALLR$ 44,2829,99% OTM 26 d.u.0,850.340,85-19,048%0,310,610530,0000.85AMERICANA30,16%
CSMGL385CALLR$ 37,7882,82% ITM 10 d.u.5,200.765,200,386%000520,003,971.23AMERICANA71,04%
CSMGL445CALLR$ 44,5331,07% OTM 10 d.u.0,240.180,24-11,111%0,060,110473,0000.24EUROPÉIA16,13%
CSMGM365PUTR$ 35,7833,11% OTM 26 d.u.0,10-0.050,100000456,0000.1EUROPÉIA6,38%
CSMGX412PUTR$ 41,2833,05% ATM 10 d.u.0,78-0.390,78136,364%0,820,151,49444,0000.78EUROPÉIA41,39%
CSMGL440CALLR$ 44,0334,09% OTM 10 d.u.0,410.250,41-12,766%0,4000,80410,0000.41EUROPÉIA22,94%
CSMGL40CALLR$ 40,5335,53% ATM 10 d.u.2,010.72,01-34,951%000402,001,220.79EUROPÉIA67,60%
CSMGL390CALLR$ 38,2847,58% ITM 10 d.u.4,000.854,00-19,028%4,133,255,00400,003,470.53AMERICANA82,19%
CSMGX405PUTR$ 39,7827,80% ATM 10 d.u.0,20-0.160,20185,714%000282,0000.2EUROPÉIA17,41%
CSMGA447CALLR$ 44,7826,20% OTM 26 d.u.0,540.260,54-30,769%000265,0000.54AMERICANA23,72%
CSMGM407PUTR$ 40,7826,21% ATM 26 d.u.0,75-0.320,7544,231%0,5001,00240,0000.75EUROPÉIA34,59%
CSMGA420CALLR$ 42,0341,61% ATM 26 d.u.2,360.552,3612,381%000236,0002.36EUROPÉIA49,34%
CSMGA432CALLR$ 43,2825,41% ATM 26 d.u.0,950.410,95-34,932%000190,0000.95AMERICANA37,54%