CSMG3 COPASA ON
- R$ 41,48
-1,41
-3,287%- R$ 43,13
Máxima
- R$ 41,27
Mínima
- 2.157.500,00
Volume
- 05/12/25, 19:37:36
Último Negócio
- R$ 42,70
Abertura
- R$ 90,70
Volume Financeiro
- R$ 43,13
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
- 19/12/2025 - 10 dias16/01/2026 - 26 dias20/02/2026 - 51 dias20/03/2026 - 71 dias17/04/2026 - 90 dias15/05/2026 - 108 dias19/06/2026 - 132 dias17/07/2026 - 152 dias21/08/2026 - 177 dias18/09/2026 - 196 dias16/10/2026 - 215 dias19/11/2026 - 238 dias18/12/2026 - 259 dias15/01/2027 - 275 dias19/02/2027 - 300 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSMGF100 | 0 | R$ 32,81 | 1 | 0 | 0 | 0 | 0 | 9,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR100 | ||
| CSMGF105 | 0 | R$ 32,34 | 1 | 0 | 0 | 0 | 0 | 9,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR105 | ||
| CSMGF110 | 0 | R$ 31,88 | 1 | 0 | 0 | 0 | 0 | 10,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR110 | ||
| CSMGF115 | 0 | R$ 31,41 | 1 | 0 | 0 | 0 | 0 | 10,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR115 | ||
| CSMGF120 | 0 | R$ 30,94 | 1 | 0 | 0 | 0 | 0 | 11,28 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | CSMGR120 | ||
| CSMGF125 | 0 | R$ 30,48 | 1 | 0 | 0 | 0 | 0 | 11,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR125 | ||
| CSMGF130 | 0 | R$ 30,01 | 1 | 0 | 0 | 0 | 0 | 12,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR130 | ||
| CSMGF135 | 0 | R$ 29,54 | 1 | 0 | 0 | 0 | 0 | 12,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR135 | ||
| CSMGF140 | 0 | R$ 29,07 | 1 | 0 | 0 | 0 | 0 | 13,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR140 | ||
| CSMGF145 | 0 | R$ 28,61 | 1 | 0 | 0 | 0 | 0 | 13,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR145 | ||
| CSMGF150 | R$ 7,08 | R$ 28,14 | 1 | 0 | 0 | 0 | 0 | 14,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR150 | ||
| CSMGF152 | 0 | R$ 27,91 | 1 | 0 | 0 | 0 | 0 | 14,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR152 | ||
| CSMGF155 | 0 | R$ 27,67 | 1 | 0 | 0 | 0 | 0 | 14,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR155 | ||
| CSMGF160 | 0 | R$ 27,21 | 1 | 0 | 0 | 0 | 0 | 15,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR160 | ||
| CSMGF165 | 0 | R$ 26,74 | 1 | 0 | 0 | 0 | 0 | 15,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR165 | ||
| CSMGF170 | R$ 4,24 | R$ 26,27 | 1 | 0 | 0 | 0 | 0 | 16,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR170 | ||
| CSMGF175 | 0 | R$ 25,80 | 1 | 0 | 0 | 0 | 0 | 16,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR175 | ||
| CSMGF180 | 0 | R$ 25,34 | 1 | 0 | 0 | 0 | 0 | 17,28 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | CSMGR180 | ||
| CSMGF185 | 0 | R$ 24,87 | 1 | 0 | 0 | 0 | 0 | 17,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR185 | ||
| CSMGF190 | 0 | R$ 24,40 | 1 | 0 | 0 | 0 | 0 | 18,28 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | CSMGR190 | ||
| CSMGF195 | 0 | R$ 23,94 | 1 | 0 | 0 | 0 | 0 | 18,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR195 | ||
| CSMGF200 | 0 | R$ 23,47 | 1 | 0 | 0 | 0 | 0 | 19,28 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | CSMGR200 | ||
| CSMGF210 | R$ 0,55 | R$ 23,00 | 1 | 0 | 0 | 0 | 0 | 19,78 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | CSMGR210 | ||
| CSMGF21 | 0 | R$ 22,54 | 1 | 0 | 0 | 0 | 0 | 20,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR21 | ||
| CSMGF215 | 0 | R$ 22,07 | 1 | 0 | 0 | 0 | 0 | 20,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR215 | ||
| CSMGF22 | 0 | R$ 21,60 | 1 | 0 | 0 | 0 | 0 | 21,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR22 | ||
| CSMGF225 | 0 | R$ 21,13 | 1 | 0 | 0 | 0 | 0 | 21,78 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | CSMGR225 | ||
| CSMGF230 | R$ 0,01 | R$ 20,67 | 1 | 0 | 0 | 0 | 0 | 22,28 | 0 | 0 | 0 | 0 | -0.08 | 1,17 | R$ 1,17 | CSMGR230 | ||
| CSMGF235 | 0 | R$ 20,20 | 1 | 0 | 0 | 0 | 0 | 22,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR235 | ||
| CSMGF240 | 0 | R$ 19,73 | 1 | 0 | 0 | 0 | 0 | 23,28 | 0 | 0 | 0 | 0 | -0.06 | 0,65 | R$ 0,65 | CSMGR240 | ||
| CSMGF245 | 0 | R$ 19,27 | 1 | 0 | 0 | 0 | 0 | 23,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR245 | ||
| CSMGF250 | 0 | R$ 18,80 | 1 | 0 | 0 | 0 | 0 | 24,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR250 | ||
| CSMGF255 | 0 | R$ 18,33 | 1 | 0 | 0 | 0 | 0 | 24,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR255 | ||
| CSMGF260 | 0 | R$ 17,86 | 1 | 0 | 0 | 0 | 0 | 25,28 | 0 | 0 | 0 | 0 | -0.02 | 0,08 | R$ 0,08 | CSMGR260 | ||
| CSMGF265 | 0 | R$ 17,40 | 1 | 0 | 0 | 0 | 0 | 25,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR265 | ||
| CSMGF270 | 0 | R$ 16,93 | 1 | 0 | 0 | 0 | 0 | 26,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR270 | ||
| CSMGF275 | R$ 5,10 | R$ 16,46 | 1 | 0 | 0 | 0 | 0 | 26,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR275 | ||
| CSMGF280 | 0 | R$ 16,00 | 1 | 0 | 0 | 0 | 0 | 27,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR280 | ||
| CSMGF285 | R$ 4,06 | R$ 15,53 | 1 | 0 | 0 | 0 | 0 | 27,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR285 | ||
| CSMGF290 | 0 | R$ 15,06 | 1 | 0 | 0 | 0 | 0 | 28,28 | 0 | 0 | 0 | 0 | -0.03 | 0,16 | R$ 0,16 | CSMGR290 | ||
| CSMGF295 | R$ 3,77 | R$ 14,59 | 1 | 0 | 0 | 0 | 0 | 28,78 | 0 | 0 | 0 | 0 | -0.03 | 0,15 | R$ 0,15 | CSMGR295 | ||
| CSMGF300 | R$ 15,60 | R$ 15,60 | 0.87 | 1,563 | 10,90 | 3,00 | 18,80 | 29,28 | 0 | 0 | 0 | 0 | -0.03 | 0,15 | R$ 0,15 | CSMGR300 | ||
| CSMGF305 | R$ 15,00 | R$ 15,00 | 0.87 | 0 | 0 | 0 | 0 | 29,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR305 | ||
| CSMGF310 | 0 | R$ 13,19 | 1 | 0 | 0 | 0 | 0 | 30,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR310 | ||
| CSMGF315 | 0 | R$ 12,73 | 1 | 0 | 0 | 0 | 0 | 30,78 | 0 | 0 | 0 | 0 | -0.05 | 0,23 | R$ 0,23 | CSMGR315 | ||
| CSMGF320 | 0 | R$ 12,26 | 1 | 0 | 0 | 0 | 0 | 31,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR320 | ||
| CSMGF325 | 0 | R$ 11,79 | 1 | 0 | 0 | 0 | 0 | 31,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR325 | ||
| CSMGF330 | 0 | R$ 11,32 | 1 | 0 | 0 | 0 | 0 | 32,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR330 | ||
| CSMGF335 | 0 | R$ 10,86 | 1 | 0 | 0 | 0 | 0 | 32,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR335 | ||
| CSMGF340 | 0 | R$ 10,39 | 1 | 0 | 0 | 0 | 0 | 33,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR340 | ||
| CSMGF345 | 0 | R$ 9,92 | 1 | 0 | 0 | 0 | 0 | 33,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR345 | ||
| CSMGF350 | 0 | R$ 9,46 | 1 | 0 | 0 | 0 | 0 | 34,28 | 0 | 0 | 0 | 0 | -0.1 | 0,45 | R$ 0,45 | CSMGR350 | ||
| CSMGF355 | R$ 11,00 | R$ 11,00 | 0.8 | 0 | 1,78 | 3,55 | 0 | 34,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR355 | ||
| CSMGF360 | 0 | R$ 8,52 | 1 | 0 | 0 | 0 | 0 | 35,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR360 | ||
| CSMGF365 | 0 | R$ 8,06 | 1 | 0 | 0 | 0 | 0 | 35,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR365 | ||
| CSMGF370 | 0 | R$ 7,59 | 1 | 0 | 0 | 0 | 0 | 36,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR370 | ||
| CSMGF375 | 0 | R$ 7,12 | 1 | 0 | 0 | 0 | 0 | 36,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR375 | ||
| CSMGF380 | 0 | R$ 6,65 | 1 | 0 | 0 | 0 | 0 | 37,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR380 | ||
| CSMGF385 | 0 | R$ 6,19 | 1 | 0 | 0,03 | 0,06 | 0 | 37,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR385 | ||
| CSMGF390 | 0 | R$ 5,72 | 1 | 0 | 0 | 0 | 0 | 38,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR390 | ||
| CSMGF395 | 0 | R$ 5,25 | 1 | 0 | 0 | 0 | 0 | 38,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR395 | ||
| CSMGF400 | 0 | R$ 4,79 | 1 | 0 | 0,01 | 0,01 | 0 | 39,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR400 | ||
| CSMGF405 | 0 | R$ 4,32 | 1 | 0 | 0,01 | 0,01 | 0 | 39,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR405 | ||
| CSMGF437 | 0 | R$ 0,58 | 1 | 0 | 0 | 0 | 0 | 43,78 | 0 | 0 | 0 | 0 | -0.43 | 2,18 | R$ 2,18 | CSMGR437 | ||
| CSMGF492 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 49,28 | 0 | 0 | 0 | 0 | -1 | 4,556 | 0 | CSMGR492 |