CSMG3 - COPASA ON: Opções e cotação

INÍCIO /CSMG3

CSMG3 COPASA ON

1,23 +4,844%
- R$ 26,85
  Máxima
- R$ 25,45
  Mínima
- 3.260.000,00
  Volume
- 12/08/25, 17:57:25
  Último Negócio
- R$ 25,50
  Abertura
- R$ 86,33
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
27,08%
IV (1a)

27,95%
EWMA (1a)
0,71
Beta (ß)

Destaques

Opções mais líquidas

Séries

16/01/2026 - 108 dias

20/02/2026 - 133 dias

20/03/2026 - 153 dias

17/04/2026 - 172 dias

15/05/2026 - 190 dias

19/06/2026 - 214 dias

17/07/2026 - 234 dias

21/08/2026 - 259 dias

18/09/2026 - 278 dias

16/10/2026 - 297 dias

19/11/2026 - 320 dias

18/12/2026 - 341 dias

15/01/2027 - 357 dias

19/02/2027 - 382 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CSMGH100	0	R$ 16,97	1	0	0	0	0	9,66	0	0	0	0	0	0	0	CSMGT100
CSMGH105	0	R$ 16,47	1	0	0	0	0	10,16	0	0	0	0	0	0	0	CSMGT105
CSMGH107	0	R$ 16,22	1	0	0	0	0	10,41	0	0	0	0	0	0	0	CSMGT107
CSMGH110	0	R$ 15,97	1	0	0	0	0	10,66	0	0	0	0	0	0	0	CSMGT110
CSMGH115	0	R$ 15,47	1	0	0	0	0	11,16	0	0	0	0	0	0	0	CSMGT115
CSMGH120	0	R$ 14,97	1	0	0	0	0	11,66	0	0	0	0	0	0	0	CSMGT120
CSMGH125	0	R$ 14,47	1	0	0	0	0	12,16	0	0	0	0	0	0	0	CSMGT125
CSMGH130	0	R$ 13,97	1	0	0	0	0	12,66	0	0	0	0	0	0	0	CSMGT130
CSMGH135	0	R$ 13,47	1	0	0	0	0	13,16	0	0	0	0	0	0	0	CSMGT135
CSMGH140	0	R$ 12,97	1	0	0	0	0	13,66	0	0	0	0	0	0	0	CSMGT140
CSMGH142	0	R$ 12,72	1	0	0	0	0	13,91	0	0	0	0	0	0	0	CSMGT142
CSMGH145	0	R$ 12,47	1	0	0	0	0	14,16	0	0	0	0	0	0	0	CSMGT145
CSMGH150	0	R$ 11,98	1	0	0	0	0	14,66	0	0	0	0	0	0	0	CSMGT150
CSMGH15	0	R$ 11,48	1	0	0	0	0	15,16	0	0	0	0	0	0	0	CSMGT15
CSMGH16	0	R$ 10,98	1	0	0	0	0	15,66	0	0	0	0	0	0	0	CSMGT16
CSMGH164	0	R$ 10,48	1	0	0	0	0	16,16	0	0	0	0	0	0	0	CSMGT164
CSMGH17	0	R$ 9,98	1	0	0	0	0	16,66	0	0	0	0	0	0	0	CSMGT17
CSMGH175	0	R$ 9,48	1	0	0	0	0	17,16	0	0	0	0	0	0	0	CSMGT175
CSMGH180	0	R$ 8,98	1	0	0	0	0	17,66	0	0	0	0	0	0	0	CSMGT180
CSMGH185	0	R$ 8,48	1	0	0	0	0	18,16	0	0	0	0	0	0	0	CSMGT185
CSMGH190	0	R$ 7,98	1	0	0	0	0	18,66	0	0	0	0	0	0	0	CSMGT190
CSMGH195	0	R$ 7,48	1	0	0	0	0	19,16	0	0	0	0	0	0	0	CSMGT195
CSMGH200	0	R$ 6,98	1	0	0	0	0	19,66	0,05	0	0,03	0	-0.02	0,04	R$ 0,04	CSMGT200
CSMGH210	R$ 7,68	R$ 7,68	0.82	0	0	0	0	20,16	0,04	0	0,02	0	-0.03	0,04	R$ 0,04	CSMGT210
CSMGH209	R$ 1,82	R$ 5,98	1	0	0	0	0	20,66	0,80	0	0,40	0	-0.16	0,80	R$ 0,80	CSMGT209
CSMGH215	R$ 4,33	R$ 5,48	1	0	0	0	0	21,16	0	0	0	0	0	0	0	CSMGT215
CSMGH220	R$ 4,68	R$ 4,98	1	21,875	0	0	0	21,66	0	0	0	0	0	0	0	CSMGT220
CSMGH225	R$ 4,09	R$ 4,48	1	0	0	0	0	22,16	0	0	0	0	0	0	0	CSMGT225
CSMGH227	R$ 3,12	R$ 4,23	1	0	0	0	0	22,41	0	0	0	0	0	0	0	CSMGT227
CSMGH230	R$ 4,99	R$ 4,99	0.78	0	0	0	0	22,66	0	0	0	0	0	0	0	CSMGT230
CSMGH232	R$ 3,50	R$ 3,73	1	0	0	0	0	22,91	0,22	0	0,11	0	-0.09	0,13	R$ 0,13	CSMGT232
CSMGH235	R$ 2,10	R$ 3,48	1	0	0	0	0	23,16	0	0	0	0	0	0	0	CSMGT235
CSMGH240	R$ 1,96	R$ 2,98	1	0	0	0	0	23,66	0	0	0	0	-0.1	0,13	R$ 0,13	CSMGT240
CSMGH245	R$ 2,05	R$ 2,48	1	0	0	0	0	24,16	0	0,01	0,01	0	-0.1	0,10	R$ 0,10	CSMGT245
CSMGH247	0	R$ 2,24	1	0	0	0	0	24,41	0,60	0	0,30	20,00	-0.08	0,06	R$ 0,06	CSMGT247
CSMGH250	R$ 2,00	R$ 2,00	0.97	98,02	0	0	0	24,66	0,05	0	0,03	-75,00	-0.04	0,02	R$ 0,02	CSMGT250
CSMGH252	R$ 0,50	R$ 1,74	1	0	0	0	0	24,91	0	0	0	-75,00	-0.06	0,03	R$ 0,03	CSMGT252
CSMGH255	R$ 1,47	R$ 1,49	1	200,00	0	0	0	25,16	0	0	0	-30,00	-0.11	0,07	R$ 0,07	CSMGT255
CSMGH262	R$ 0,86	R$ 1,24	1	104,762	0	0	0	25,41	0	0	0	-82,143	-0.1	0,05	R$ 0,05	CSMGT262
CSMGH260	R$ 1,08	R$ 1,08	0.84	390,909	0	0	0	25,66	0	0	0	0	-0.33	0,57	R$ 0,57	CSMGT260
CSMGH26	R$ 0,40	R$ 0,74	1	110,526	0,91	0,84	0,98	25,91	0	0	0	-89,231	-0.17	0,07	R$ 0,07	CSMGT26
CSMGH265	R$ 0,70	R$ 0,70	0.69	600,00	0	0	0	26,16	0	0,05	0,03	0	-0.41	1,02	R$ 1,02	CSMGT265
CSMGH270	R$ 0,40	R$ 0,40	0.5	344,444	0	0	0	26,66	0	0	0	-49,074	-0.49	0,55	R$ 0,55	CSMGT270
CSMGH275	R$ 0,10	R$ 0,10	0.24	150,00	0,02	0,03	0	27,16	0	0	0	-53,191	-0.63	0,88	R$ 0,88	CSMGT275
CSMGH277	R$ 0,12	R$ 0,12	0.22	71,429	0,03	0,05	0	27,41	0	0	0	0	-0.56	1,82	R$ 1,82	CSMGT277
CSMGH280	R$ 0,10	R$ 0,10	0.18	100,00	0	0	0	27,66	0	0	0	0	-0.54	2,55	R$ 2,55	CSMGT280
CSMGH285	R$ 0,06	R$ 0,06	0.11	20,00	0,54	0,02	1,05	28,16	0	0	0	0	-0.61	2,506	R$ 1,38	CSMGT285
CSMGH290	R$ 0,02	R$ 0,02	0.04	-33,333	0,02	0,01	0,02	28,66	0	0	0	0	-0.66	2,87	R$ 2,87	CSMGT290
CSMGH295	R$ 0,02	R$ 0,02	0.04	0	0,01	0,01	0	29,16	0	0	0	0	-1	2,51	0	CSMGT295
CSMGH300	R$ 0,02	R$ 0,02	0.03	100,00	0,02	0,01	0,03	29,66	0	0	0	0	-0.69	3,90	R$ 3,90	CSMGT300
CSMGH305	R$ 0,05	R$ 0,05	0.06	0	0,03	0,01	0,04	30,16	0	0	0	0	-1	3,509	0	CSMGT305
CSMGH310	R$ 0,03	R$ 0,03	0.04	0	0	0	0	30,66	0	0	0	0	-0.87	4,20	R$ 4,20	CSMGT310
CSMGH315	R$ 0,01	R$ 0,01	0.02	0	0,01	0,01	0	31,16	0	0	0	0	-1	4,508	0	CSMGT315
CSMGH320	R$ 0,23	R$ 0,23	0.13	0	0	0	0	31,66	0	0	0	0	-1	5,007	0	CSMGT320
CSMGH325	R$ 0,10	R$ 0,10	0.07	0	0,83	0	1,65	32,16	0	0	0	0	-1	5,507	0	CSMGT325
CSMGH330	0	0	0	0	0	0	0	32,66	0	0	0	0	-1	6,006	0	CSMGT330
CSMGH332	0	0	0	0	0	0	0	32,91	0	0	0	0	-1	6,256	0	CSMGT332
CSMGH335	0	0	0	0	0	0	0	33,16	0	0	0	0	-1	6,506	0	CSMGT335
CSMGH337	0	0	0	0	0	0	0	33,41	0	0	0	0	-1	6,756	0	CSMGT337
CSMGH340	0	0	0	0	0	0	0	33,66	0	0	0	0	-1	7,005	0	CSMGT340
CSMGH345	0	0	0	0	0	0	0	34,16	0	0	0	0	-1	7,505	0	CSMGT345
CSMGH350	0	0	0	0	0	0	0	34,66	0	0	0	0	-1	8,004	0	CSMGT350
CSMGH355	0	0	0	0	0	0	0	35,16	0	0	0	0	-1	8,504	0	CSMGT355
CSMGH360	0	0	0	0	0	0	0	35,66	0	0	0	0	-1	9,003	0	CSMGT360
CSMGH365	0	0	0	0	0	0	0	36,16	0	0	0	0	-1	9,503	0	CSMGT365
CSMGH370	0	0	0	0	0	0	0	36,66	0	0	0	0	-1	10,002	0	CSMGT370
CSMGH375	0	0	0	0	0	0	0	37,16	0	0	0	0	-1	10,502	0	CSMGT375
CSMGH380	0	0	0	0	0	0	0	37,66	0	0	0	0	-1	11,001	0	CSMGT380
CSMGH385	0	0	0	0	0	0	0	38,16	0	0	0	0	-1	11,501	0	CSMGT385
CSMGH390	0	0	0	0	0	0	0	38,66	0	0	0	0	-1	12,00	0	CSMGT390
CSMGH395	0	0	0	0	0	0	0	39,16	0	0	0	0	-1	12,50	0	CSMGT395
CSMGH400	0	0	0	0	0	0	0	39,66	0	0	0	0	-1	12,999	0	CSMGT400
CSMGH405	0	0	0	0	0	0	0	40,16	0	0	0	0	-1	13,499	0	CSMGT405
CSMGH410	0	0	0	0	0	0	0	40,66	0	0	0	0	-1	13,998	0	CSMGT410
CSMGH415	0	0	0	0	0	0	0	41,16	0	0	0	0	-1	14,498	0	CSMGT415
CSMGH420	0	0	0	0	0	0	0	41,66	0	0	0	0	-1	14,997	0	CSMGT420
CSMGH425	0	0	0	0	0	0	0	42,16	0	0	0	0	-1	15,497	0	CSMGT425
CSMGH430	0	0	0	0	0	0	0	42,66	0	0	0	0	-1	15,996	0	CSMGT430
CSMGH435	0	0	0	0	0	0	0	43,16	0	0	0	0	-1	16,496	0	CSMGT435
CSMGH440	0	0	0	0	0	0	0	43,66	0	0	0	0	-1	16,995	0	CSMGT440
CSMGH445	0	0	0	0	0	0	0	44,16	0	0	0	0	-1	17,495	0	CSMGT445
CSMGH450	0	0	0	0	0	0	0	44,66	0	0	0	0	-1	17,994	0	CSMGT450

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 117,47 0.66%
AAPL34	R$ 61,77 0.065%
ABCB4	R$ 22,10 1.937%
ABEV3	R$ 12,23 -0.65%
AERI3	R$ 4,40 0.457%
AGRO3	R$ 20,33 0.644%
ALOS3	R$ 22,83 1.829%
ALPA4	R$ 9,86 4.228%
ALUP11	R$ 29,42 0.512%
AMAR3	R$ 1,29 -5.839%
AMBP3	R$ 15,14 2.297%
AMER3	R$ 5,67 -1.91%
AMZO34	R$ 59,82 -0.217%
ANIM3	R$ 3,50 3.55%
ARML3	R$ 3,85 5.479%
ASAI3	R$ 10,45 7.179%
AURA33	R$ 47,70 -0.126%
AURE3	R$ 9,69 0.937%
AURE99	R$ 7,66 0%
AZUL4	R$ 0,60 1.695%
AZZA3	R$ 34,34 2.969%
B3SA3	R$ 12,65 -0.862%
BABA34	R$ 23,67 2.335%
BBAS3	R$ 19,24 0.733%
BBDC3	R$ 13,97 2.12%
BBDC4	R$ 16,27 2.327%
BBSE3	R$ 35,23 1.148%
BEEF3	R$ 4,93 -1.793%
BERK34	R$ 126,96 0.523%
BHIA3	R$ 2,88 2.491%
BLAU3	R$ 12,26 -0.568%
BMGB4	R$ 3,56 1.136%
BMOB3	R$ 20,29 0.795%
BOVA11	R$ 135,10 1.962%
BOVB11	R$ 140,54 1.693%
BOVV11	R$ 141,43 1.69%
BPAC11	R$ 45,27 13.118%
BPAN4	R$ 7,92 3.529%
BRAP4	R$ 16,34 1.87%
BRAV3	R$ 19,70 -1.892%
BRAX11	R$ 115,48 1.458%
BRFS3	R$ 19,23 0.156%
BRKM5	R$ 8,05 -0.371%
BRSR6	R$ 10,93 1.204%
CAML3	R$ 4,65 2.423%
CASH3	R$ 5,57 -0.179%
CBAV3	R$ 3,21 -7.493%
CEAB3	R$ 16,03 -2.79%
CHVX34	R$ 82,94 -0.611%
CMIG3	R$ 14,97 0.74%
CMIG4	R$ 10,91 1.867%
CMIN3	R$ 5,03 1.207%
COCA34	R$ 63,31 -0.612%
COGN3	R$ 2,99 1.014%
CPFE3	R$ 39,55 0.483%
CPLE3	R$ 11,61 2.201%
CPLE6	R$ 12,48 2.632%
CSAN3	R$ 5,85 3.723%
CSMG3	R$ 26,62 4.844%
CSNA3	R$ 7,55 3.994%
CURY3	R$ 32,20 1.162%
CVCB3	R$ 2,32 2.203%
CXSE3	R$ 13,78 3.221%
CYRE3	R$ 25,30 2.222%
DASA3	R$ 1,44 4.348%
DIRR3	R$ 14,20 4.182%
DXCO3	R$ 5,66 1.071%
E1MR34	R$ 694,54 0%
ECOR3	R$ 7,06 3.671%
EGIE3	R$ 39,92 1.063%
ELET3	R$ 45,50 0.82%
ELET6	R$ 49,03 1.03%
EMBR3	R$ 79,25 0.956%
ENEV3	R$ 14,20 2.085%
ENGI11	R$ 48,87 3.429%
ENJU3	R$ 1,03 3%
EQTL3	R$ 36,34 3.68%
ESPA3	R$ 1,03 2.97%
EVEN3	R$ 6,98 0%
EXXO34	R$ 71,47 -0.722%
EZTC3	R$ 14,69 1.591%
FESA4	R$ 6,40 0.946%
FLRY3	R$ 14,38 0.7%
GFSA3	R$ 14,80 -5.128%
GGBR4	R$ 16,35 0.739%
GGPS3	R$ 14,84 3.415%
GMAT3	R$ 7,64 2.003%
GMCO34	R$ 72,94 -1.004%
GOAU4	R$ 9,15 1.217%
GOGL34	R$ 91,54 0.693%
GOLD11	R$ 18,83 -1.051%
GOLL54	R$ 5,33 2.697%
GRND3	R$ 5,13 -0.581%
GSGI34	R$ 133,50 2.08%
GUAR3	R$ 8,96 1.934%
HAPV3	R$ 35,60 1.309%
HBOR3	R$ 2,78 0.725%
HBSA3	R$ 3,63 2.833%
HYPE3	R$ 22,81 -1.255%
IFCM3	R$ 0,80 6.667%
IGTI11	R$ 22,02 2.897%
INBR32	R$ 44,21 4.54%
INTB3	R$ 13,03 1.165%
IRBR3	R$ 47,05 1.95%
ISAE4	R$ 22,12 1.748%
ITLC34	R$ 19,67 5.131%
ITSA4	R$ 11,15 2.2%
ITUB3	R$ 33,90 1.986%
ITUB4	R$ 38,03 2.067%
IVVB11	R$ 389,88 0.087%
JALL3	R$ 3,07 -1.286%
JBSS32	R$ 76,70 -1.019%
JHSF3	R$ 5,45 2.06%
JNJB34	R$ 61,86 -1.747%
JPMC34	R$ 157,61 0.165%
KEPL3	R$ 7,10 1.412%
KLBN11	R$ 18,40 -0.217%
LAVV3	R$ 12,60 1.205%
LEVE3	R$ 27,71 0.435%
LILY34	R$ 115,11 -1.023%
LJQQ3	R$ 2,43 -4.331%
LOGG3	R$ 20,86 3.012%
LOGN3	R$ 25,50 -0.196%
LREN3	R$ 16,72 1.827%
LWSA3	R$ 4,15 5.063%
M1TA34	R$ 151,33 1.974%
MATD3	R$ 4,70 2.845%
MCDC34	R$ 81,50 -1.76%
MDIA3	R$ 29,30 3.607%
MDNE3	R$ 23,11 2.211%
MEAL3	R$ 1,36 0%
MELI34	R$ 105,28 1.72%
MGLU3	R$ 7,03 0.142%
MILS3	R$ 11,88 1.974%
MLAS3	R$ 1,11 2.778%
MOTV3	R$ 13,10 1.946%
MOVI3	R$ 7,38 1.374%
MRFG3	R$ 22,13 -0.673%
MRVE3	R$ 6,49 0.154%
MSFT34	R$ 118,86 0.729%
MTRE3	R$ 3,43 0.292%
MULT3	R$ 26,73 2.414%
MYPK3	R$ 13,99 2.042%
N1VO34	R$ 33,66 -0.942%
NASD11	R$ 17,91 0.392%
NATU3	R$ 8,65 -7.979%
NEOE3	R$ 26,96 2.121%
NFLX34	R$ 131,52 -0.59%
NVDC34	R$ 20,61 0%
ODPV3	R$ 12,48 0.726%
ONCO3	R$ 5,48 1.859%
ORVR3	R$ 48,73 1.479%
OXYP34	R$ 39,82 -0.604%
P1GR34	R$ 651,24 -2.115%
PAGS34	R$ 9,74 4.506%
PCAR3	R$ 3,03 -0.98%
PETR3	R$ 33,10 0.516%
PETR4	R$ 30,80 0.26%
PETZ3	R$ 4,23 -1.168%
PIBB11	R$ 243,15 1.732%
PLPL3	R$ 13,12 -1.205%
PNVL3	R$ 10,26 0.391%
POMO4	R$ 8,97 0.673%
POSI3	R$ 4,12 3.258%
PRIO3	R$ 39,27 0.358%
PSSA3	R$ 55,01 3.015%
PTBL3	R$ 3,71 -2.368%
PYPL34	R$ 18,26 0.495%
QUAL3	R$ 1,76 2.326%
RADL3	R$ 17,59 1.208%
RAIL3	R$ 15,90 2.913%
RAIZ4	R$ 1,21 1.681%
RANI3	R$ 7,65 0%
RAPT4	R$ 6,45 2.857%
RDOR3	R$ 37,01 1.12%
RECV3	R$ 12,96 -0.384%
RENT3	R$ 34,42 -0.463%
RIOT34	R$ 341,17 1.518%
ROMI3	R$ 8,02 1.519%
ROXO34	R$ 11,11 2.775%
SANB11	R$ 27,06 1.31%
SANB3	R$ 12,89 1.336%
SAPR11	R$ 33,51 3.81%
SBFG3	R$ 10,81 1.028%
SBSP3	R$ 122,74 10.606%
SEER3	R$ 9,20 5.626%
SEQL3	R$ 0,99 2.083%
SIMH3	R$ 4,85 2.321%
SIMN34	R$ 227,26 1.076%
SLCE3	R$ 17,09 -0.813%
SMAL11	R$ 104,37 1.824%
SMFT3	R$ 23,70 1.109%
SMTO3	R$ 16,78 1.206%
SOJA3	R$ 10,37 -0.67%
SPXI11	R$ 378,95 0.158%
SRNA3	R$ 11,99 0.503%
STBP3	R$ 14,09 0.356%
SUZB3	R$ 54,09 0.018%
TAEE11	R$ 33,57 0.389%
TASA4	R$ 4,55 1.111%
TCSA3	R$ 1,69 0.595%
TEND3	R$ 21,94 0.92%
TIMS3	R$ 22,08 -2.43%
TMOS34	R$ 53,58 2.096%
TOKY3	R$ 1,16 -1.695%
TOTS3	R$ 42,91 0.21%
TRAD3	R$ 7,06 -2.621%
TRIS3	R$ 6,60 3.125%
TSLA34	R$ 57,09 -0.678%
TSMC34	R$ 163,80 -0.522%
TTEN3	R$ 13,44 1.357%
TUPY3	R$ 17,00 4.487%
UGPA3	R$ 17,11 4.648%
UNIP6	R$ 63,38 0.747%
USIM5	R$ 4,39 0.688%
VALE3	R$ 55,91 1.048%
VAMO3	R$ 4,15 4.798%
VAMO99	R$ 4,21 0%
VBBR3	R$ 21,75 2.401%
VERZ34	R$ 38,74 -0.87%
VISA34	R$ 90,00 -0.98%
VIVA3	R$ 27,57 0.731%
VIVT3	R$ 32,95 -0.872%
VLID3	R$ 20,54 -1.44%
VULC3	R$ 19,59 1.819%
VVEO3	R$ 1,05 2.941%
WALM34	R$ 34,70 -1.783%
WEGE3	R$ 36,61 -1.639%
WIZC3	R$ 8,12 -0.976%
XBOV11	R$ 135,10 1.548%
XPBR31	R$ 94,43 4.216%
YDUQ3	R$ 13,46 1.051%
ZAMP3	R$ 3,48 -0.571%

Lucrar no mercado de opções agora ficou muito mais fácil

CSMG3 COPASA ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT