CSMG3 COPASA ON
- R$ 43,65
0,50
+1,159%- R$ 44,30
Máxima
- R$ 43,21
Mínima
- 1.521.600,00
Volume
- 12/12/25, 19:39:34
Último Negócio
- R$ 43,22
Abertura
- R$ 66,58
Volume Financeiro
- R$ 44,30
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 29,00%
Desvio Padrão (1a)
- 26,33%
IV (1a)
- 26,97%
EWMA (1a)
- 0,66
Beta (ß)
Destaques
Séries
- 19/12/2025 - 5 dias16/01/2026 - 21 dias20/02/2026 - 46 dias20/03/2026 - 66 dias17/04/2026 - 85 dias15/05/2026 - 103 dias19/06/2026 - 127 dias17/07/2026 - 147 dias21/08/2026 - 172 dias18/09/2026 - 191 dias16/10/2026 - 210 dias19/11/2026 - 233 dias18/12/2026 - 254 dias15/01/2027 - 270 dias19/02/2027 - 295 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSMGE10 | 0 | R$ 34,85 | 1 | 0 | 0 | 0 | 0 | 9,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ10 | ||
| CSMGE104 | 0 | R$ 34,38 | 1 | 0 | 0 | 0 | 0 | 9,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ104 | ||
| CSMGE11 | 0 | R$ 33,90 | 1 | 0 | 0 | 0 | 0 | 10,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ11 | ||
| CSMGE114 | 0 | R$ 33,43 | 1 | 0 | 0 | 0 | 0 | 10,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ114 | ||
| CSMGE12 | 0 | R$ 32,95 | 1 | 0 | 0 | 0 | 0 | 11,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ12 | ||
| CSMGE124 | 0 | R$ 32,48 | 1 | 0 | 0 | 0 | 0 | 11,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ124 | ||
| CSMGE13 | 0 | R$ 32,01 | 1 | 0 | 0 | 0 | 0 | 12,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ13 | ||
| CSMGE134 | 0 | R$ 31,53 | 1 | 0 | 0 | 0 | 0 | 12,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ134 | ||
| CSMGE14 | 0 | R$ 31,06 | 1 | 0 | 0 | 0 | 0 | 13,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ14 | ||
| CSMGE144 | 0 | R$ 30,58 | 1 | 0 | 0 | 0 | 0 | 13,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ144 | ||
| CSMGE149 | 0 | R$ 30,11 | 1 | 0 | 0 | 0 | 0 | 14,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ149 | ||
| CSMGE152 | 0 | R$ 29,87 | 1 | 0 | 0 | 0 | 0 | 14,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ152 | ||
| CSMGE155 | 0 | R$ 29,63 | 1 | 0 | 0 | 0 | 0 | 14,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ155 | ||
| CSMGE160 | 0 | R$ 29,16 | 1 | 0 | 0 | 0 | 0 | 15,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ160 | ||
| CSMGE165 | 0 | R$ 28,69 | 1 | 0 | 0 | 0 | 0 | 15,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ165 | ||
| CSMGE170 | 0 | R$ 28,21 | 1 | 0 | 0 | 0 | 0 | 16,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ170 | ||
| CSMGE174 | 0 | R$ 27,74 | 1 | 0 | 0 | 0 | 0 | 16,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ174 | ||
| CSMGE18 | 0 | R$ 27,26 | 1 | 0 | 0 | 0 | 0 | 17,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ18 | ||
| CSMGE184 | 0 | R$ 26,79 | 1 | 0 | 0 | 0 | 0 | 17,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ184 | ||
| CSMGE19 | 0 | R$ 26,32 | 1 | 0 | 0 | 0 | 0 | 18,28 | 0 | 0 | 0 | 0 | -0.03 | 0,37 | R$ 0,37 | CSMGQ19 | ||
| CSMGE194 | 0 | R$ 25,84 | 1 | 0 | 0 | 0 | 0 | 18,78 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | CSMGQ194 | ||
| CSMGE200 | 0 | R$ 25,37 | 1 | 0 | 0 | 0 | 0 | 19,28 | 0 | 0 | 0 | 0 | -0.05 | 0,70 | R$ 0,70 | CSMGQ200 | ||
| CSMGE21 | 0 | R$ 24,89 | 1 | 0 | 0 | 0 | 0 | 19,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ21 | ||
| CSMGE209 | R$ 0,65 | R$ 24,42 | 1 | 0 | 0 | 0 | 0 | 20,28 | 0 | 0 | 0 | 0 | -0.01 | 0,05 | R$ 0,05 | CSMGQ209 | ||
| CSMGE214 | 0 | R$ 23,95 | 1 | 0 | 0 | 0 | 0 | 20,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ214 | ||
| CSMGE22 | 0 | R$ 23,47 | 1 | 0 | 0 | 0 | 0 | 21,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ22 | ||
| CSMGE224 | R$ 0,02 | R$ 23,00 | 1 | 0 | 0 | 0 | 0 | 21,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ224 | ||
| CSMGE23 | 0 | R$ 22,52 | 1 | 0 | 0 | 0 | 0 | 22,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ23 | ||
| CSMGE234 | 0 | R$ 22,05 | 1 | 0 | 0 | 0 | 0 | 22,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ234 | ||
| CSMGE24 | 0 | R$ 21,57 | 1 | 0 | 0 | 0 | 0 | 23,28 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | CSMGQ24 | ||
| CSMGE244 | 0 | R$ 21,10 | 1 | 0 | 0 | 0 | 0 | 23,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ244 | ||
| CSMGE249 | 0 | R$ 20,63 | 1 | 0 | 0 | 0 | 0 | 24,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ249 | ||
| CSMGE254 | 0 | R$ 20,15 | 1 | 0 | 0 | 0 | 0 | 24,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ254 | ||
| CSMGE26 | 0 | R$ 19,68 | 1 | 0 | 0 | 0 | 0 | 25,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ26 | ||
| CSMGE264 | 0 | R$ 19,20 | 1 | 0 | 0 | 0 | 0 | 25,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ264 | ||
| CSMGE27 | 0 | R$ 18,73 | 1 | 0 | 0 | 0 | 0 | 26,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ27 | ||
| CSMGE274 | 0 | R$ 18,26 | 1 | 0 | 0 | 0 | 0 | 26,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ274 | ||
| CSMGE28 | 0 | R$ 17,78 | 1 | 0 | 0 | 0 | 0 | 27,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ28 | ||
| CSMGE284 | R$ 7,90 | R$ 17,31 | 1 | 0 | 0 | 0 | 0 | 27,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ284 | ||
| CSMGE29 | 0 | R$ 16,83 | 1 | 0 | 0 | 0 | 0 | 28,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ29 | ||
| CSMGE294 | 0 | R$ 16,36 | 1 | 0 | 0 | 0 | 0 | 28,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ294 | ||
| CSMGE30 | R$ 10,97 | R$ 15,89 | 1 | 0 | 0 | 0 | 0 | 29,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ30 | ||
| CSMGE304 | 0 | R$ 15,41 | 1 | 0 | 0 | 0 | 0 | 29,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ304 | ||
| CSMGE31 | 0 | R$ 14,94 | 1 | 0 | 0 | 0 | 0 | 30,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ31 | ||
| CSMGE314 | 0 | R$ 14,46 | 1 | 0 | 0 | 0 | 0 | 30,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ314 | ||
| CSMGE32 | 0 | R$ 13,99 | 1 | 0 | 0 | 0 | 0 | 31,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ32 | ||
| CSMGE324 | 0 | R$ 13,51 | 1 | 0 | 0 | 0 | 0 | 31,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ324 | ||
| CSMGE33 | 0 | R$ 13,04 | 1 | 0 | 0 | 0 | 0 | 32,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ33 | ||
| CSMGE334 | 0 | R$ 12,57 | 1 | 0 | 0 | 0 | 0 | 32,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ334 | ||
| CSMGE34 | 0 | R$ 12,09 | 1 | 0 | 0 | 0 | 0 | 33,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ34 | ||
| CSMGE344 | 0 | R$ 11,62 | 1 | 0 | 0 | 0 | 0 | 33,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ344 | ||
| CSMGE35 | 0 | R$ 11,14 | 1 | 0 | 0 | 0 | 0 | 34,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ35 | ||
| CSMGE354 | 0 | R$ 10,67 | 1 | 0 | 0 | 0 | 0 | 34,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ354 | ||
| CSMGE36 | R$ 5,00 | R$ 10,20 | 1 | 0 | 3,50 | 7,00 | 0 | 35,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ36 | ||
| CSMGE364 | 0 | R$ 9,72 | 1 | 0 | 0 | 0 | 0 | 35,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ364 | ||
| CSMGE37 | 0 | R$ 9,25 | 1 | 0 | 0 | 0 | 0 | 36,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ37 | ||
| CSMGE374 | 0 | R$ 8,77 | 1 | 0 | 0 | 0 | 0 | 36,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ374 | ||
| CSMGE38 | R$ 4,00 | R$ 8,30 | 1 | 0 | 0 | 0 | 0 | 37,28 | 0 | 0,14 | 0,07 | 0 | -0.1 | 0,40 | R$ 0,40 | CSMGQ38 | ||
| CSMGE384 | 0 | R$ 7,83 | 1 | 0 | 0 | 0 | 0 | 37,78 | 0 | 0 | 0 | 0 | -0.12 | 0,50 | R$ 0,50 | CSMGQ384 | ||
| CSMGE39 | R$ 3,40 | R$ 7,35 | 1 | 0 | 0 | 0 | 0 | 38,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ39 | ||
| CSMGE394 | 0 | R$ 6,88 | 1 | 0 | 0 | 0 | 0 | 38,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ394 | ||
| CSMGE40 | 0 | R$ 6,40 | 1 | 0 | 0 | 0 | 0 | 39,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ40 | ||
| CSMGE404 | R$ 3,20 | R$ 5,93 | 1 | 0 | 0 | 0 | 0 | 39,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ404 | ||
| CSMGE402 | 0 | R$ 5,45 | 1 | 0 | 0 | 0 | 0 | 40,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ402 | ||
| CSMGE407 | 0 | R$ 4,98 | 1 | 0 | 0 | 0 | 0 | 40,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ407 |