CSMG3 COPASA ON
- R$ 33,21
-0,46
-1,37%- R$ 33,73
Máxima
- R$ 32,97
Mínima
- 2.664.100,00
Volume
- 08/10/25, 20:59:29
Último Negócio
- R$ 33,56
Abertura
- R$ 88,86
Volume Financeiro
- R$ 33,73
Tendência
- Baixa
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 29,00%
Desvio Padrão (1a)
- 24,61%
IV (1a)
- 27,01%
EWMA (1a)
- 0,75
Beta (ß)
Destaques
Séries
- 17/10/2025 - 6 dias21/11/2025 - 31 dias19/12/2025 - 51 dias16/01/2026 - 67 dias20/02/2026 - 92 dias20/03/2026 - 112 dias17/04/2026 - 131 dias15/05/2026 - 149 dias19/06/2026 - 173 dias17/07/2026 - 193 dias21/08/2026 - 218 dias18/09/2026 - 237 dias16/10/2026 - 256 dias19/11/2026 - 279 dias18/12/2026 - 300 dias15/01/2027 - 316 dias19/02/2027 - 341 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSMGF100 | 0 | R$ 24,72 | 1 | 0 | 0 | 0 | 0 | 9,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR100 | ||
| CSMGF105 | 0 | R$ 24,27 | 1 | 0 | 0 | 0 | 0 | 9,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR105 | ||
| CSMGF110 | 0 | R$ 23,81 | 1 | 0 | 0 | 0 | 0 | 10,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR110 | ||
| CSMGF115 | 0 | R$ 23,35 | 1 | 0 | 0 | 0 | 0 | 10,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR115 | ||
| CSMGF120 | 0 | R$ 22,89 | 1 | 0 | 0 | 0 | 0 | 11,28 | 0 | 0,01 | 0,01 | 0 | 0 | 0,01 | R$ 0,01 | CSMGR120 | ||
| CSMGF125 | 0 | R$ 22,44 | 1 | 0 | 0 | 0 | 0 | 11,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR125 | ||
| CSMGF130 | 0 | R$ 21,98 | 1 | 0 | 0 | 0 | 0 | 12,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR130 | ||
| CSMGF135 | 0 | R$ 21,52 | 1 | 0 | 0 | 0 | 0 | 12,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR135 | ||
| CSMGF140 | 0 | R$ 21,06 | 1 | 0 | 0 | 0 | 0 | 13,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR140 | ||
| CSMGF145 | 0 | R$ 20,61 | 1 | 0 | 0 | 0 | 0 | 13,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR145 | ||
| CSMGF150 | R$ 7,08 | R$ 20,15 | 1 | 0 | 0 | 0 | 0 | 14,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR150 | ||
| CSMGF152 | 0 | R$ 19,92 | 1 | 0 | 0 | 0 | 0 | 14,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR152 | ||
| CSMGF155 | 0 | R$ 19,69 | 1 | 0 | 0 | 0 | 0 | 14,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR155 | ||
| CSMGF160 | 0 | R$ 19,23 | 1 | 0 | 0 | 0 | 0 | 15,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR160 | ||
| CSMGF165 | 0 | R$ 18,78 | 1 | 0 | 0 | 0 | 0 | 15,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR165 | ||
| CSMGF170 | R$ 4,24 | R$ 18,32 | 1 | 0 | 0 | 0 | 0 | 16,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR170 | ||
| CSMGF175 | 0 | R$ 17,86 | 1 | 0 | 0 | 0 | 0 | 16,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR175 | ||
| CSMGF180 | 0 | R$ 17,41 | 1 | 0 | 0 | 0 | 0 | 17,28 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | CSMGR180 | ||
| CSMGF185 | 0 | R$ 16,95 | 1 | 0 | 0 | 0 | 0 | 17,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR185 | ||
| CSMGF190 | 0 | R$ 16,49 | 1 | 0 | 0 | 0 | 0 | 18,28 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | CSMGR190 | ||
| CSMGF195 | 0 | R$ 16,03 | 1 | 0 | 0 | 0 | 0 | 18,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR195 | ||
| CSMGF200 | 0 | R$ 15,58 | 1 | 0 | 0 | 0 | 0 | 19,28 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | CSMGR200 | ||
| CSMGF210 | R$ 0,55 | R$ 15,12 | 1 | 0 | 0 | 0 | 0 | 19,78 | 0 | 0 | 0 | 0 | -0.07 | 0,70 | R$ 0,70 | CSMGR210 | ||
| CSMGF21 | 0 | R$ 14,66 | 1 | 0 | 0 | 0 | 0 | 20,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR21 | ||
| CSMGF215 | 0 | R$ 14,20 | 1 | 0 | 0 | 0 | 0 | 20,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR215 | ||
| CSMGF22 | 0 | R$ 13,75 | 1 | 0 | 0 | 0 | 0 | 21,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR22 | ||
| CSMGF225 | 0 | R$ 13,29 | 1 | 0 | 0 | 0 | 0 | 21,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR225 | ||
| CSMGF230 | R$ 0,01 | R$ 12,83 | 1 | 0 | 0 | 0 | 0 | 22,28 | 1,50 | 0 | 0,75 | 0 | -0.11 | 1,17 | R$ 1,17 | CSMGR230 | ||
| CSMGF235 | 0 | R$ 12,37 | 1 | 0 | 0 | 0 | 0 | 22,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR235 | ||
| CSMGF240 | 0 | R$ 11,92 | 1 | 0 | 0 | 0 | 0 | 23,28 | 0 | 0 | 0 | 0 | -0.09 | 0,65 | R$ 0,65 | CSMGR240 | ||
| CSMGF245 | 0 | R$ 11,46 | 1 | 0 | 0 | 0 | 0 | 23,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR245 | ||
| CSMGF250 | 0 | R$ 11,00 | 1 | 0 | 0 | 0 | 0 | 24,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR250 | ||
| CSMGF255 | 0 | R$ 10,55 | 1 | 0 | 0 | 0 | 0 | 24,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR255 | ||
| CSMGF260 | 0 | R$ 10,09 | 1 | 0 | 0 | 0 | 0 | 25,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR260 | ||
| CSMGF265 | 0 | R$ 9,63 | 1 | 0 | 0 | 0 | 0 | 25,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR265 | ||
| CSMGF270 | 0 | R$ 9,17 | 1 | 0 | 0 | 0 | 0 | 26,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR270 | ||
| CSMGF275 | R$ 5,10 | R$ 8,72 | 1 | 0 | 0 | 0 | 0 | 26,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR275 | ||
| CSMGF280 | 0 | R$ 8,26 | 1 | 0 | 0 | 0 | 0 | 27,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR280 | ||
| CSMGF285 | R$ 4,06 | R$ 7,80 | 1 | 0 | 0 | 0 | 0 | 27,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR285 | ||
| CSMGF290 | 0 | R$ 7,34 | 1 | 0 | 0 | 0 | 0 | 28,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR290 | ||
| CSMGF295 | R$ 3,77 | R$ 6,89 | 1 | 0 | 0 | 0 | 0 | 28,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR295 | ||
| CSMGF300 | R$ 7,10 | R$ 7,10 | 0.85 | 0,282 | 6,15 | 3,00 | 9,30 | 29,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR300 | ||
| CSMGF305 | R$ 1,75 | R$ 5,97 | 1 | 0 | 0,88 | 1,75 | 0 | 29,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR305 | ||
| CSMGF310 | 0 | R$ 5,52 | 1 | 0 | 0 | 0 | 0 | 30,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR310 | ||
| CSMGF315 | 0 | R$ 5,06 | 1 | 0 | 0 | 0 | 0 | 30,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR315 | ||
| CSMGF320 | 0 | R$ 4,60 | 1 | 0 | 0 | 0 | 0 | 31,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR320 | ||
| CSMGF325 | 0 | R$ 4,14 | 1 | 0 | 0 | 0 | 0 | 31,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR325 | ||
| CSMGF330 | 0 | R$ 3,69 | 1 | 0 | 0 | 0 | 0 | 32,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR330 | ||
| CSMGF335 | 0 | R$ 3,23 | 1 | 0 | 0 | 0 | 0 | 32,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR335 | ||
| CSMGF340 | 0 | R$ 2,77 | 1 | 0 | 0 | 0 | 0 | 33,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR340 | ||
| CSMGF345 | 0 | R$ 2,31 | 1 | 0 | 0 | 0 | 0 | 33,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR345 | ||
| CSMGF350 | 0 | R$ 1,86 | 1 | 0 | 0 | 0 | 0 | 34,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR350 | ||
| CSMGF355 | 0 | R$ 1,40 | 1 | 0 | 0 | 0 | 0 | 34,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR355 | ||
| CSMGF360 | 0 | R$ 0,94 | 1 | 0 | 0 | 0 | 0 | 35,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR360 | ||
| CSMGF365 | 0 | R$ 0,48 | 1 | 0 | 0 | 0 | 0 | 35,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR365 | ||
| CSMGF370 | 0 | R$ 0,03 | 1 | 0 | 0 | 0 | 0 | 36,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR370 | ||
| CSMGF375 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 36,78 | 0 | 0 | 0 | 0 | -1 | 0,43 | 0 | CSMGR375 | ||
| CSMGF380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,28 | 0 | 0 | 0 | 0 | -1 | 0,887 | 0 | CSMGR380 | ||
| CSMGF385 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,78 | 0 | 0 | 0 | 0 | -1 | 1,344 | 0 | CSMGR385 | ||
| CSMGF390 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,28 | 0 | 0 | 0 | 0 | -1 | 1,802 | 0 | CSMGR390 | ||
| CSMGF395 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,78 | 0 | 0 | 0 | 0 | -1 | 2,259 | 0 | CSMGR395 | ||
| CSMGF400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,28 | 0 | 0 | 0 | 0 | -1 | 2,716 | 0 | CSMGR400 | ||
| CSMGF405 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,78 | 0 | 0 | 0 | 0 | -1 | 3,174 | 0 | CSMGR405 |