CSMG3 - COPASA ON: Opções e cotação

INÍCIO /CSMG3

CSMG3 COPASA ON

-0,02 -0,037%
- R$ 55,19
  Máxima
- R$ 54,17
  Mínima
- 1.861.600,00
  Volume
- 18/03/26, 15:12:23
  Último Negócio
- R$ 54,68
  Abertura
- R$ 101,74
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
33,57%
IV (1a)

26,34%
EWMA (1a)
0,83
Beta (ß)

Destaques

Opções mais líquidas

Séries

21/08/2026 - 108 dias

18/09/2026 - 127 dias

16/10/2026 - 146 dias

19/11/2026 - 169 dias

18/12/2026 - 190 dias

15/01/2027 - 206 dias

19/02/2027 - 231 dias

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CSMGF100	0	R$ 46,35	1	0	0	0	8,47	0	0	0	0	0	0	0	CSMGR100
CSMGF105	0	R$ 45,87	1	0	0	0	8,97	0	0	0	0	0	0	0	CSMGR105
CSMGF110	0	R$ 45,38	1	0	0	0	9,47	0	0	0	0	0	0	0	CSMGR110
CSMGF115	0	R$ 44,90	1	0	0	0	9,97	0	0	0	0	0	0	0	CSMGR115
CSMGF120	0	R$ 44,41	1	0	0	0	10,47	0	0	0	0	0	0,01	R$ 0,01	CSMGR120
CSMGF125	0	R$ 43,93	1	0	0	0	10,97	0	0	0	0	0	0	0	CSMGR125
CSMGF130	0	R$ 43,45	1	0	0	0	11,47	0	0	0	0	0	0	0	CSMGR130
CSMGF135	0	R$ 42,96	1	0	0	0	11,97	0	0	0	0	0	0	0	CSMGR135
CSMGF140	0	R$ 42,48	1	0	0	0	12,47	0	0	0	0	0	0	0	CSMGR140
CSMGF145	0	R$ 41,99	1	0	0	0	12,97	0	0	0	0	0	0	0	CSMGR145
CSMGF150	R$ 7,08	R$ 41,51	1	0	0	0	13,47	0	0	0	0	0	0	0	CSMGR150
CSMGF152	0	R$ 41,27	1	0	0	0	13,72	0	0	0	0	0	0	0	CSMGR152
CSMGF155	0	R$ 41,03	1	0	0	0	13,97	0	0	0	0	0	0	0	CSMGR155
CSMGF160	0	R$ 40,54	1	0	0	0	14,47	0	0	0	0	0	0	0	CSMGR160
CSMGF165	0	R$ 40,06	1	0	0	0	14,97	0	0	0	0	0	0	0	CSMGR165
CSMGF170	R$ 4,24	R$ 39,57	1	0	0	0	15,47	0	0	0	0	0	0	0	CSMGR170
CSMGF175	0	R$ 39,09	1	0	0	0	15,97	0	0	0	0	0	0	0	CSMGR175
CSMGF180	0	R$ 38,61	1	0	0	0	16,47	0	0	0	0	0	0,03	R$ 0,03	CSMGR180
CSMGF185	0	R$ 38,12	1	0	0	0	16,97	0	0	0	0	0	0	0	CSMGR185
CSMGF190	0	R$ 37,64	1	0	0	0	17,47	0	0	0	0	0	0,03	R$ 0,03	CSMGR190
CSMGF195	0	R$ 37,15	1	0	0	0	17,97	0	0	0	0	0	0	0	CSMGR195
CSMGF200	0	R$ 36,67	1	0	0	0	18,47	0	0	0	0	0	0,02	R$ 0,02	CSMGR200
CSMGF210	R$ 0,55	R$ 36,19	1	0	0	0	18,97	0	0	0	0	0	0,02	R$ 0,02	CSMGR210
CSMGF21	0	R$ 35,70	1	0	0	0	19,47	0	0	0	0	0	0	0	CSMGR21
CSMGF215	0	R$ 35,22	1	0	0	0	19,97	0	0	0	0	0	0	0	CSMGR215
CSMGF22	0	R$ 34,73	1	0	0	0	20,47	0	0	0	0	0	0	0	CSMGR22
CSMGF225	0	R$ 34,25	1	0	0	0	20,97	0	0	0	0	0	0,03	R$ 0,03	CSMGR225
CSMGF230	R$ 0,01	R$ 33,77	1	0	0	0	21,47	0	0	0	0	-0.05	1,17	R$ 1,17	CSMGR230
CSMGF235	0	R$ 33,28	1	0	0	0	21,97	0	0	0	0	0	0	0	CSMGR235
CSMGF240	0	R$ 32,80	1	0	0	0	22,47	0,65	0	0,33	0	-0.04	0,65	R$ 0,65	CSMGR240
CSMGF245	R$ 32,39	R$ 32,39	0.99	0	0	0	22,97	0	0	0	0	0	0	0	CSMGR245
CSMGF250	R$ 32,13	R$ 32,13	0.98	0	0	0	23,47	0	0	0	0	0	0	0	CSMGR250
CSMGF255	0	R$ 31,35	1	0	0	0	23,97	0	0	0	0	0	0	0	CSMGR255
CSMGF260	0	R$ 30,86	1	0	0	0	24,47	0	0	0	0	-0.01	0,05	R$ 0,05	CSMGR260
CSMGF265	0	R$ 30,38	1	0	0	0	24,97	0	0	0	0	0	0	0	CSMGR265
CSMGF270	0	R$ 29,89	1	0	0	0	25,47	0	0	0	0	0	0	0	CSMGR270
CSMGF275	R$ 5,10	R$ 29,41	1	0	0	0	25,97	0	0	0	0	0	0	0	CSMGR275
CSMGF280	0	R$ 28,93	1	0	0	0	26,47	0	0	0	0	0	0	0	CSMGR280
CSMGF285	R$ 4,06	R$ 28,44	1	0	0	0	26,97	0	0	0	0	0	0	0	CSMGR285
CSMGF28	R$ 31,79	R$ 31,79	0.9	0	0	0	27,22	0	0	0	0	0	0	0	CSMGR28
CSMGF290	0	R$ 27,96	1	0	0	0	27,47	0	0	0	0	-0.01	0,07	R$ 0,07	CSMGR290
CSMGF295	R$ 3,77	R$ 27,47	1	0	0	0	27,97	0	0	0	0	-0.01	0,07	R$ 0,07	CSMGR295
CSMGF300	R$ 30,50	R$ 30,50	0.89	15,25	0	30,49	28,47	0	0	0	0	-0.01	0,07	R$ 0,07	CSMGR300
CSMGF305	R$ 15,00	R$ 26,51	1	0	0	0	28,97	0	0	0	0	0	0	0	CSMGR305
CSMGF310	0	R$ 26,02	1	0	0	0	29,47	0	0	0	0	0	0	0	CSMGR310
CSMGF315	0	R$ 25,54	1	0	0	0	29,97	0	0	0	0	-0.01	0,08	R$ 0,08	CSMGR315
CSMGF320	0	R$ 25,05	1	0	0	0	30,47	0	0	0	0	0	0	0	CSMGR320
CSMGF325	0	R$ 24,57	1	0	0	0	30,97	0	0	0	0	0	0	0	CSMGR325
CSMGF330	0	R$ 24,09	1	0	0	0	31,47	0	0	0	0	-0.02	0,12	R$ 0,12	CSMGR330
CSMGF335	0	R$ 23,60	1	0	0	0	31,97	0	0	0	0	0	0	0	CSMGR335
CSMGF340	0	R$ 23,12	1	0	0	0	32,47	0	0	0	0	0	0	0	CSMGR340
CSMGF345	0	R$ 22,63	1	0	0	0	32,97	0	0	0	0	0	0	0	CSMGR345
CSMGF350	0	R$ 22,15	1	0	0	0	33,47	0	0	0	0	-0.02	0,15	R$ 0,15	CSMGR350
CSMGF355	R$ 11,00	R$ 21,67	1	0	0	0	33,97	0	0	0	0	0	0	0	CSMGR355
CSMGF360	0	R$ 21,18	1	0	0	0	34,47	0	0	0	0	0	0	0	CSMGR360
CSMGF365	0	R$ 20,70	1	0	0	0	34,97	0	0	0	0	0	0	0	CSMGR365
CSMGF370	0	R$ 20,21	1	0	0	0	35,47	0	0	0	0	0	0	0	CSMGR370
CSMGF375	0	R$ 19,73	1	0	0	0	35,97	0	0	0	0	0	0	0	CSMGR375
CSMGF380	0	R$ 19,25	1	0	0	0	36,47	0	0	0	0	0	0	0	CSMGR380
CSMGF385	0	R$ 18,76	1	0	0	0	36,97	0	0	0	0	0	0	0	CSMGR385
CSMGF390	0	R$ 18,28	1	0	0	0	37,47	0	0	0	0	0	0	0	CSMGR390
CSMGF395	0	R$ 17,79	1	0	0	0	37,97	0	0	0	0	0	0	0	CSMGR395
CSMGF400	R$ 15,00	R$ 17,31	1	0	0	0	38,47	0	0	0	0	-0.04	0,20	R$ 0,20	CSMGR400
CSMGF405	0	R$ 16,83	1	0	0	0	38,97	0	0	0	0	0	0	0	CSMGR405
CSMGF437	0	R$ 12,95	1	0	0	0	42,97	0,60	0,23	0,42	0	-0.07	0,40	R$ 0,40	CSMGR437
CSMGF467	R$ 12,67	R$ 12,67	0.77	6,20	0	12,40	46,47	0	0	0	0	-0.11	0,50	R$ 0,50	CSMGR467
CSMGF492	R$ 6,30	R$ 7,63	1	0	0	0	48,47	0	0	0	0	-0.18	1,00	R$ 1,00	CSMGR492
CSMGF49	0	R$ 6,90	1	0	0	0	49,22	0	0	0	0	0	0	0	CSMGR49
CSMGF497	0	R$ 6,42	1	0	0	0	49,72	0	0	0	0	0	0	0	CSMGR497
CSMGF502	0	R$ 5,94	1	0	0	0	50,22	0	0	0	0	0	0	0	CSMGR502
CSMGF507	0	R$ 5,45	1	0	0	0	50,72	0	0	0	0	0	0	0	CSMGR507
CSMGF512	R$ 6,45	R$ 6,45	0.75	0	0	0	51,22	1,35	0,63	0,99	0	-0.24	1,30	R$ 1,30	CSMGR512
CSMGF572	R$ 2,02	R$ 2,02	0.47	0,98	1,95	0	57,22	0	0,68	0,34	0	-0.51	3,80	R$ 3,80	CSMGR572
CSMGF577	R$ 2,91	R$ 2,91	0.47	0	0	0	57,72	0	0	0	0	-0.6	2,58	R$ 2,58	CSMGR577
CSMGF582	R$ 1,95	R$ 1,95	0.42	0,91	1,81	0	58,22	0	0	0	0	-1	1,808	0	CSMGR582
CSMGF587	R$ 4,18	R$ 4,18	0.48	0,50	1,00	0	58,72	0	0	0	0	-1	2,292	0	CSMGR587
CSMGF592	R$ 3,55	R$ 3,55	0.45	0,50	1,00	0	59,22	0	4,03	2,02	14,499	-0.58	5,37	R$ 5,37	CSMGR592
CSMGF597	R$ 1,65	R$ 1,65	0.36	0,71	1,41	0	59,72	0	2,49	1,25	0	-0.86	3,45	R$ 3,45	CSMGR597
CSMGF602	R$ 1,60	R$ 1,60	0.34	0,03	0,05	0	60,22	0	0	0	0	-0.55	7,88	R$ 7,88	CSMGR602
CSMGF607	0	0	0	0,01	0,02	0	60,72	0	0	0	0	-1	4,228	0	CSMGR607
CSMGF622	0	0	0	0,01	0,01	0	62,22	0	0	0	0	-1	5,68	0	CSMGR622
CSMGF632	0	0	0	0,01	0,01	0	63,22	0	0	0	0	-1	6,648	0	CSMGR632
CSMGF727	0	0	0	0	0	0	72,72	0	0	0	0	-1	15,845	0	CSMGR727

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 131,72 3.472%
AAPL34	R$ 65,33 -1.418%
ABCB4	R$ 25,99 -0.077%
ABEV3	R$ 14,95 -0.466%
AERI3	R$ 2,79 -1.064%
AGRO3	R$ 21,46 -3.594%
ALOS3	R$ 30,03 1.624%
ALPA4	R$ 11,66 -0.427%
ALUP11	R$ 34,14 -0.379%
AMAR3	R$ 0,87 1.163%
AMBP3	R$ 0,22 0%
AMZO34	R$ 55,00 -1.961%
ANIM3	R$ 4,04 0.248%
ARML3	R$ 4,92 1.235%
ASAI3	R$ 7,92 -0.377%
ASML34	R$ 130,21 -0.717%
AUAU3	R$ 2,93 -1.014%
AUAU99	R$ 3,67 0%
AURA33	R$ 127,26 -6.769%
AURE3	R$ 11,76 -0.17%
AXIA3	R$ 58,39 1.091%
AXIA6	R$ 63,69 1.095%
AXIA7	R$ 56,39 1.421%
AXIA98	R$ 72,37 0%
AXIA98	R$ 72,37 0%
AXIA99	R$ 78,91 0%
AXIA99	R$ 78,91 0%
AZUL53	R$ 170,00 -5.624%
AZZA3	R$ 27,79 -0.75%
B3SA3	R$ 17,36 -1.364%
BABA34	R$ 25,22 -0.316%
BBAS3	R$ 23,68 0.042%
BBDC3	R$ 16,28 -0.245%
BBDC4	R$ 18,81 -0.212%
BBSE3	R$ 34,81 -0.315%
BEEF3	R$ 4,40 0.917%
BERK34	R$ 126,33 -1.796%
BHIA3	R$ 2,87 -0.347%
BLAU3	R$ 9,63 -3.796%
BMGB4	R$ 5,06 -0.394%
BMOB3	R$ 22,64 -1.522%
BOVA11	R$ 177,59 0.43%
BOVB11	R$ 184,42 -0.054%
BOVV11	R$ 186,45 0.366%
BOVX11	R$ 18,59 0.704%
BPAC11	R$ 56,38 0.499%
BRAP4	R$ 22,11 -1.558%
BRAV3	R$ 18,21 1.054%
BRAX11	R$ 151,17 0.079%
BRKM5	R$ 12,19 0%
BRSR6	R$ 17,19 0.175%
CAML3	R$ 5,93 -1.495%
CASH3	R$ 3,29 -0.904%
CBAV3	R$ 10,35 -0.289%
CEAB3	R$ 11,64 0.258%
CHVX34	R$ 103,81 0.29%
CMIG3	R$ 15,83 1.344%
CMIG4	R$ 12,01 0.755%
CMIN3	R$ 4,88 -0.813%
COCA34	R$ 66,04 -1.448%
COGN3	R$ 2,92 0%
CPFE3	R$ 48,44 -0.554%
CPLE3	R$ 14,99 4.097%
CPLE99	R$ 15,17 0%
CPLE99	R$ 15,17 0%
CSAN3	R$ 5,25 0.575%
CSMG3	R$ 54,55 -0.037%
CSNA3	R$ 6,13 -3.312%
CURY3	R$ 36,01 -0.799%
CVCB3	R$ 1,95 0.515%
CXSE3	R$ 18,28 -0.327%
CYRE3	R$ 27,61 0.766%
CYRE99	R$ 32,32 0%
DASA3	R$ 3,50 -1.13%
DIRR3	R$ 14,12 1.364%
DXCO3	R$ 4,66 -0.427%
E1MR34	R$ 707,28 0%
ECOR3	R$ 8,95 -1.648%
EGIE3	R$ 31,93 0.157%
EMBJ3	R$ 76,97 0.614%
ENEV3	R$ 23,78 12.382%
ENGI11	R$ 50,82 -1.531%
ENJU3	R$ 1,05 0.962%
EQTL3	R$ 40,58 0.049%
ESPA3	R$ 1,19 1.709%
EVEN3	R$ 7,08 0.568%
EXXO34	R$ 103,55 -0.145%
EZTC3	R$ 13,58 0.37%
FESA4	R$ 7,29 -1.353%
FLRY3	R$ 15,50 0.065%
GFSA3	R$ 1,87 0%
GGBR4	R$ 17,44 -1.246%
GGPS3	R$ 16,56 0.608%
GMAT3	R$ 4,93 -0.605%
GMCO34	R$ 96,93 0.864%
GOAU4	R$ 7,91 -1.001%
GOGL34	R$ 134,18 -0.504%
GOLD11	R$ 26,50 -1.997%
GRND3	R$ 4,58 0.219%
GSGI34	R$ 140,71 -3.544%
HAPV3	R$ 8,47 -1.74%
HASH11	R$ 49,77 -2.982%
HBOR3	R$ 2,69 -2.182%
HBSA3	R$ 3,80 0.796%
HYPE3	R$ 22,38 1.727%
IFCM3	R$ 0,78 -3.704%
IGTI11	R$ 27,25 1.188%
INBR32	R$ 41,85 -1.064%
INTB3	R$ 14,93 0.742%
IRBR3	R$ 55,79 0.09%
ISAE4	R$ 28,38 0.567%
ITLC34	R$ 39,30 2.691%
ITSA4	R$ 13,51 0.896%
ITUB3	R$ 41,62 0.048%
ITUB4	R$ 42,66 -0.117%
IVVB11	R$ 391,19 -0.499%
JALL3	R$ 3,16 0.637%
JBSS32	R$ 77,76 -2.764%
JHSF3	R$ 8,97 1.471%
JNJB34	R$ 82,25 -0.544%
JPMC34	R$ 150,17 0.563%
KEPL3	R$ 7,78 -0.639%
KLBN11	R$ 19,12 -0.83%
LAVV3	R$ 15,05 0.2%
LEVE3	R$ 34,66 0.493%
LILY34	R$ 158,82 -2.204%
LJQQ3	R$ 1,91 3.243%
LOGG3	R$ 27,08 0.857%
LOGN3	R$ 31,99 -0.343%
LREN3	R$ 15,35 1.521%
LWSA3	R$ 3,74 0.809%
M1TA34	R$ 115,33 0.026%
MATD3	R$ 5,63 -0.53%
MBRF3	R$ 17,33 4.272%
MCDC34	R$ 82,90 -2.079%
MDIA3	R$ 21,83 -0.592%
MDNE3	R$ 31,24 2.493%
MEAL3	R$ 1,04 -0.952%
MELI34	R$ 74,33 -0.575%
MGLU3	R$ 9,07 0.332%
MILS3	R$ 13,94 -0.994%
MLAS3	R$ 1,29 0%
MOTV3	R$ 15,35 1.053%
MOVI3	R$ 11,81 0.085%
MRVE3	R$ 7,68 0.13%
MSFT34	R$ 85,46 -1.373%
MTRE3	R$ 3,80 -1.042%
MULT3	R$ 31,09 0.778%
MYPK3	R$ 9,23 -0.108%
N1VO34	R$ 24,28 -3.382%
NASD11	R$ 17,91 -0.223%
NATU3	R$ 9,62 2.778%
NEOE3	R$ 33,13 -0.03%
NFLX34	R$ 9,92 0.711%
NVDC34	R$ 19,80 0.355%
ODPV3	R$ 13,09 -1.356%
ONCO3	R$ 1,54 -13.483%
ORVR3	R$ 64,97 0.822%
OXYP34	R$ 50,48 1.365%
P1GR34	R$ 533,26 0%
PAGS34	R$ 10,01 -2.151%
PCAR3	R$ 2,12 -6.608%
PETR3	R$ 51,62 1.754%
PETR4	R$ 46,98 1.294%
PGMN3	R$ 6,13 -0.648%
PIBB11	R$ 323,30 0.507%
PLPL3	R$ 14,27 -1.45%
PNVL3	R$ 14,28 -1.517%
POMO4	R$ 5,91 -0.839%
POSI3	R$ 4,42 0.227%
PRIO3	R$ 65,43 4.371%
PSSA3	R$ 48,14 0.292%
PTBL3	R$ 3,18 0.315%
PYPL34	R$ 11,65 -2.917%
QUAL3	R$ 1,88 2.174%
RADL3	R$ 23,46 0.171%
RAIL3	R$ 16,35 0.245%
RAIZ4	R$ 0,61 0%
RANI3	R$ 9,33 0%
RAPT4	R$ 4,77 -1.852%
RDOR3	R$ 37,41 0.646%
RECV3	R$ 13,58 -0.513%
RENT3	R$ 44,58 -0.09%
RENT4	R$ 42,61 -0.164%
RENT99	R$ 46,26 0%
RIAA3	R$ 8,74 0.115%
RIOT34	R$ 461,42 -1.326%
ROMI3	R$ 7,66 -1.416%
ROXO34	R$ 12,31 -1.362%
SANB11	R$ 30,06 -0.133%
SANB3	R$ 14,89 -1.063%
SAPR11	R$ 41,56 0.048%
SBFG3	R$ 11,50 1.322%
SBSP3	R$ 148,58 -0.615%
SEER3	R$ 10,40 -0.574%
SEQL3	R$ 0,30 0%
SIMH3	R$ 10,89 -0.366%
SIMN34	R$ 247,79 0.247%
SLCE3	R$ 18,13 -1.037%
SMAL11	R$ 115,30 -0.087%
SMFT3	R$ 18,83 0.48%
SMTO3	R$ 18,44 2.104%
SOJA3	R$ 8,21 0.613%
SPXI11	R$ 47,68 -0.272%
SUZB3	R$ 52,66 -0.847%
TAEE11	R$ 42,52 0.473%
TASA4	R$ 5,36 -0.372%
TCSA3	R$ 1,36 0%
TEND3	R$ 30,85 2.662%
TIMS3	R$ 26,49 -0.712%
TMOS34	R$ 50,50 -1.213%
TOKY3	R$ 0,43 -2.273%
TOTS3	R$ 34,46 -0.634%
TRAD3	R$ 2,24 0.448%
TRIS3	R$ 5,80 3.02%
TSLA34	R$ 64,66 -0.462%
TSMC34	R$ 223,86 -0.789%
TTEN3	R$ 14,99 0.201%
TUPY3	R$ 12,06 1.005%
UGPA3	R$ 26,61 0.681%
UNIP6	R$ 64,60 -3.337%
USIM5	R$ 6,48 -2.115%
VALE3	R$ 77,53 -1.811%
VAMO3	R$ 3,56 0.565%
VAMO99	R$ 3,79 0%
VBBR3	R$ 30,16 -1.277%
VERZ34	R$ 42,97 -2.319%
VISA34	R$ 78,16 -3.087%
VIVA3	R$ 24,67 -1.635%
VIVT3	R$ 40,94 -0.122%
VLID3	R$ 20,04 -0.645%
VULC3	R$ 16,47 -0.182%
VVEO3	R$ 1,33 0.758%
WALM34	R$ 39,87 -2.279%
WEGE3	R$ 46,58 0.823%
WIZC3	R$ 8,95 -0.556%
XBOV11	R$ 176,27 0.153%
XPBR31	R$ 98,24 -0.627%
YDUQ3	R$ 10,09 -2.794%

Você no controle das suas Opções

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