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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CSMGB1000R$ 42,051
00008,470000
000CSMGN100
CSMGB1050R$ 41,551
00008,970000
000CSMGN105
CSMGB1100R$ 41,061
00009,470000
000CSMGN110
CSMGB1150R$ 40,561
00009,970000
000CSMGN115
CSMGB1200R$ 40,071
000010,470000
000CSMGN120
CSMGB1250R$ 39,571
000010,970000
000CSMGN125
CSMGB1300R$ 39,071
000011,470000
000CSMGN130
CSMGB1350R$ 38,581
000011,970000
000CSMGN135
CSMGB1400R$ 38,081
000012,470000
000CSMGN140
CSMGB1450R$ 37,591
000012,970000
000CSMGN145
CSMGB1500R$ 37,091
000013,470000
000CSMGN150
CSMGB1550R$ 36,591
000013,970000
000CSMGN155
CSMGB1600R$ 36,101
000014,470000
000CSMGN160
CSMGB1650R$ 35,601
000014,970000
000CSMGN165
CSMGB1700R$ 35,111
000015,470000
000CSMGN170
CSMGB1750R$ 34,611
000015,970000
000CSMGN175
CSMGB1800R$ 34,121
000016,470000
000CSMGN180
CSMGB1850R$ 33,621
000016,970000
000CSMGN185
CSMGB1900R$ 33,121
000017,470000
000CSMGN190
CSMGB1950R$ 32,631
000017,970000
000CSMGN195
CSMGB2000R$ 32,131
000018,470000
000CSMGN200
CSMGB210R$ 16,00R$ 31,641
000018,970000
-0.020,20R$ 0,20CSMGN210
CSMGB2090R$ 31,141
000019,470000
000CSMGN209
CSMGB2150R$ 30,641
000019,970000
000CSMGN215
CSMGB2200R$ 30,151
000020,470000
000CSMGN220
CSMGB225R$ 23,07R$ 29,651
000020,970000
000CSMGN225
CSMGB2300R$ 29,161
000021,470000
000CSMGN230
CSMGB2350R$ 28,661
000021,970000
000CSMGN235
CSMGB240R$ 22,00R$ 28,161
000022,470000
000CSMGN240
CSMGB23R$ 22,63R$ 27,921
000022,720000
000CSMGN23
CSMGB245R$ 20,08R$ 27,671
000022,970000
000CSMGN245
CSMGB24R$ 20,00R$ 27,421
000023,220000
000CSMGN24
CSMGB2500R$ 27,171
000023,470000
000CSMGN250
CSMGB255R$ 19,12R$ 26,681
000023,970000
000CSMGN255
CSMGB250R$ 26,431
000024,220000
000CSMGN25
CSMGB2600R$ 26,181
000024,470000
000CSMGN260
CSMGB2650R$ 25,691
000024,970000
-0.030,37R$ 0,37CSMGN265
CSMGB260R$ 25,441
000025,220000
000CSMGN26
CSMGB2700R$ 25,191
000025,470000
000CSMGN270
CSMGB2750R$ 24,691
000025,970000
000CSMGN275
CSMGB27R$ 16,81R$ 24,451
000026,220000
000CSMGN27
CSMGB280R$ 18,20R$ 24,201
000026,470000
000CSMGN280
CSMGB285R$ 16,18R$ 23,701
000026,970000
000CSMGN285
CSMGB290R$ 17,27R$ 23,211
000027,470000
000CSMGN290
CSMGB2950R$ 22,711
000027,970000
000CSMGN295
CSMGB29R$ 16,40R$ 22,461
000028,220000
000CSMGN29
CSMGB3000R$ 22,211
000028,470000
000CSMGN300
CSMGB305R$ 16,80R$ 21,721
000028,970000
-0.020,11R$ 0,11CSMGN305
CSMGB310R$ 20,40R$ 21,221
000029,470,0500,030
-0.010,05R$ 0,05CSMGN310
CSMGB300R$ 20,971
000029,720000
000CSMGN30
CSMGB3150R$ 20,731
000029,970000
000CSMGN315
CSMGB309R$ 13,85R$ 20,481
000030,220000
000CSMGN309
CSMGB320R$ 14,00R$ 20,231
000030,470000
000CSMGN320
CSMGB310R$ 19,981
000030,720000
000CSMGN31
CSMGB325R$ 13,00R$ 19,731
05,0010,00030,970,2900,140
-0.010,02R$ 0,02CSMGN325
CSMGB320R$ 19,491
000031,220000
000CSMGN32
CSMGB3300R$ 19,241
000031,470,4500,230
-0.010,04R$ 0,04CSMGN330
CSMGB324R$ 13,00R$ 18,991
000031,720000
000CSMGN324
CSMGB335R$ 12,10R$ 18,741
000031,970000
000CSMGN335
CSMGB329R$ 11,04R$ 18,491
000032,220000
000CSMGN329
CSMGB3400R$ 18,251
000032,470,4500,230
-0.010,06R$ 0,06CSMGN340
CSMGB330R$ 18,001
000032,720000
000CSMGN33
CSMGB345R$ 18,87R$ 18,870.9
000032,970000
000CSMGN345
CSMGB340R$ 17,501
000033,220000
000CSMGN34
CSMGB350R$ 13,35R$ 17,261
000033,470000
000CSMGN350
CSMGB3440R$ 17,011
000033,720000
000CSMGN344
CSMGB355R$ 9,26R$ 16,761
000033,970000
000CSMGN355
CSMGB349R$ 10,05R$ 16,511
000034,220000
000CSMGN349
CSMGB360R$ 4,24R$ 16,261
000034,470000
000CSMGN360
CSMGB350R$ 16,021
000034,720000
000CSMGN35
CSMGB365R$ 9,45R$ 15,771
000034,970000
-0.010,04R$ 0,04CSMGN365
CSMGB36R$ 9,15R$ 15,521
000035,220000
-0.010,03R$ 0,03CSMGN36
CSMGB3700R$ 15,271
000035,470000
000CSMGN370
CSMGB3640R$ 15,021
000035,720000
-0.020,06R$ 0,06CSMGN364
CSMGB3750R$ 14,781
000035,970000
-0.020,05R$ 0,05CSMGN375
CSMGB3690R$ 14,531
000036,220000
00,01R$ 0,01CSMGN369
CSMGB380R$ 6,86R$ 17,060.83
000036,470000
000CSMGN380
CSMGB370R$ 14,031
000036,720000
000CSMGN37
CSMGB385R$ 6,00R$ 13,781
000036,970000
-0.010,03R$ 0,03CSMGN385
CSMGB379R$ 7,46R$ 13,541
000037,220000
-0.010,04R$ 0,04CSMGN379
CSMGB390R$ 14,59R$ 14,590.86
000037,470000
-0.110,81R$ 0,81CSMGN390
CSMGB384R$ 7,10R$ 13,041
000037,720000
000CSMGN384
CSMGB395R$ 5,88R$ 12,791
000037,9700,010,0150,00
-0.010,03R$ 0,03CSMGN395
CSMGB3890R$ 12,541
000038,220000
-0.030,08R$ 0,08CSMGN389
CSMGB400R$ 12,71R$ 12,710.92
04,759,50038,470000
000CSMGN400
CSMGB394R$ 10,00R$ 12,051
000038,720000
-0.040,13R$ 0,13CSMGN394
CSMGB405R$ 6,72R$ 11,801
000038,970,3400,170
-0.020,05R$ 0,05CSMGN405
CSMGB399R$ 6,23R$ 11,551
000039,220000
-0.030,08R$ 0,08CSMGN399
CSMGB402R$ 4,14R$ 11,301
000039,470,2900,140
-0.020,06R$ 0,06CSMGN402
CSMGB404R$ 5,69R$ 18,730.76
000039,720000
-0.070,30R$ 0,30CSMGN404
CSMGB407R$ 1,57R$ 10,811
000039,9700,010,010
-0.030,08R$ 0,08CSMGN407
CSMGB410R$ 3,95R$ 10,561
000040,220,2200,110
-0.030,08R$ 0,08CSMGN410
CSMGB412R$ 10,97R$ 10,970.88
02,605,20040,470000
-0.030,07R$ 0,07CSMGN412
CSMGB415R$ 8,18R$ 10,061
000040,720000
-0.020,04R$ 0,04CSMGN415
CSMGB4170R$ 9,821
000040,97000-20,00
-0.030,08R$ 0,08CSMGN417
CSMGB420R$ 3,55R$ 9,571
01,653,30041,2200054,545
-0.050,17R$ 0,17CSMGN420
CSMGB422R$ 10,80R$ 10,800.82
000041,470000
-0.040,12R$ 0,12CSMGN422
CSMGB425R$ 3,30R$ 9,071
000041,720000
-0.040,11R$ 0,11CSMGN425
CSMGB427R$ 8,58R$ 8,821
000041,9700,080,040
-0.050,13R$ 0,13CSMGN427
CSMGB430R$ 6,00R$ 8,581
000042,22000-52,381
-0.040,10R$ 0,10CSMGN430
CSMGB432R$ 7,70R$ 8,331
63,832,354,70042,470000
-0.050,13R$ 0,13CSMGN432
CSMGB435R$ 4,50R$ 8,081
000042,72000-45,833
-0.050,13R$ 0,13CSMGN435
CSMGB437R$ 6,02R$ 7,831
000042,973,0001,500
-0.050,10R$ 0,10CSMGN437
CSMGB440R$ 7,00R$ 7,591
000043,220000
-0.080,25R$ 0,25CSMGN440
CSMGB442R$ 8,10R$ 8,100.84
-1,8182,755,49043,470,6000,300
-0.130,51R$ 0,51CSMGN442
CSMGB445R$ 6,40R$ 7,091
000043,720000
-0.060,15R$ 0,15CSMGN445
CSMGB447R$ 6,19R$ 6,841
-19,19100043,970,4500,230
-0.130,50R$ 0,50CSMGN447
CSMGB450R$ 2,40R$ 6,591
000044,220,2700,140
-0.070,17R$ 0,17CSMGN450
CSMGB452R$ 6,60R$ 6,600.9
000044,470000
-0.090,21R$ 0,21CSMGN452
CSMGB455R$ 7,80R$ 7,800.76
000044,720000
-0.21,00R$ 1,00CSMGN455
CSMGB457R$ 6,50R$ 6,500.83
000044,97000150,00
-0.120,35R$ 0,35CSMGN457
CSMGB460R$ 6,15R$ 6,150.84
3,5350,501,00045,220,4500,230
-0.10,25R$ 0,25CSMGN460
CSMGB462R$ 6,91R$ 6,910.75
000045,470,4500,23-47,917
-0.110,25R$ 0,25CSMGN462
CSMGB467R$ 4,40R$ 4,861
-35,76600045,9700,100,0526,667
-0.140,38R$ 0,38CSMGN467
CSMGB472R$ 4,15R$ 4,361
00,080,16046,4700037,50
-0.160,44R$ 0,44CSMGN472
CSMGB475R$ 4,10R$ 4,111
-20,8490,531,05046,720000
-0.160,41R$ 0,41CSMGN475
CSMGB477R$ 4,20R$ 4,200.85
-16,0000046,9700,240,1245,455
-0.210,64R$ 0,64CSMGN477
CSMGB480R$ 3,60R$ 3,621
000047,220000
-0.160,34R$ 0,34CSMGN480
CSMGB482R$ 5,14R$ 5,140.69
000047,47000-23,529
-0.20,52R$ 0,52CSMGN482
CSMGB485R$ 2,79R$ 3,130.99
00,030,05047,721,2000,6017,647
-0.220,60R$ 0,60CSMGN485
CSMGB487R$ 1,31R$ 2,871
000047,970,900,100,50109,302
-0.270,90R$ 0,90CSMGN487
CSMGB490R$ 3,23R$ 3,230.76
-33,12600048,2200044,304
-0.31,14R$ 1,14CSMGN490
CSMGB492R$ 3,78R$ 3,780.68
00,050,09048,470000
-0.260,65R$ 0,65CSMGN492
CSMGB495R$ 3,55R$ 3,550.66
000048,720000
-0.280,69R$ 0,69CSMGN495
CSMGB497R$ 3,80R$ 3,800.63
05,731,509,9648,9700017,00
-0.331,17R$ 1,17CSMGN497
CSMGB500R$ 2,30R$ 2,300.7
-8,36700049,2200050,00
-0.351,32R$ 1,32CSMGN500
CSMGB505R$ 2,20R$ 2,200.63
-11,64700049,7200036,449
-0.391,46R$ 1,46CSMGN505
CSMGB510R$ 2,12R$ 2,120.57
-21,4810,100,20050,2200034,40
-0.431,68R$ 1,68CSMGN510
CSMGB515R$ 1,91R$ 1,910.53
-18,37600050,7200,010,0111,972
-0.471,59R$ 1,59CSMGN515
CSMGB520R$ 1,43R$ 1,430.48
-31,57900051,220000
-0.521,63R$ 1,63CSMGN520
CSMGB525R$ 1,32R$ 1,320.44
-30,5260,050,10051,720000
-0.621,50R$ 1,50CSMGN525
CSMGB535R$ 1,00R$ 1,000.36
-33,3330,010,01052,720000
-11,8370CSMGN535
CSMGB545R$ 0,76R$ 0,760.28
-24,75200053,720000
-0.823,10R$ 3,10CSMGN545
CSMGB555R$ 0,44R$ 0,440.2
-42,85700054,720000
-13,820CSMGN555
CSMGB565R$ 0,45R$ 0,450.18
-16,6670,080,15055,720000
-14,8120CSMGN565
CSMGB570R$ 0,28R$ 0,280.13
-39,1300056,220000
-15,3080CSMGN570
CSMGB575R$ 0,27R$ 0,270.12
000056,720000
-15,8040CSMGN575
CSMGB585R$ 0,18R$ 0,180.09
000057,720000
-16,7960CSMGN585
CSMGB595R$ 0,18R$ 0,180.08
-10,0000058,720000
-17,7870CSMGN595
CSMGB665R$ 0,06R$ 0,060.03
000065,720000
-0.9414,91R$ 14,91CSMGN665