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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSMGE10 | 0 | R$ 24,62 | 1 | 0 | 0 | 0 | 0 | 9,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ10 | ||
| CSMGE104 | 0 | R$ 24,15 | 1 | 0 | 0 | 0 | 0 | 9,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ104 | ||
| CSMGE11 | 0 | R$ 23,69 | 1 | 0 | 0 | 0 | 0 | 10,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ11 | ||
| CSMGE114 | 0 | R$ 23,23 | 1 | 0 | 0 | 0 | 0 | 10,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ114 | ||
| CSMGE12 | 0 | R$ 22,76 | 1 | 0 | 0 | 0 | 0 | 11,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ12 | ||
| CSMGE124 | 0 | R$ 22,30 | 1 | 0 | 0 | 0 | 0 | 11,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ124 | ||
| CSMGE13 | 0 | R$ 21,84 | 1 | 0 | 0 | 0 | 0 | 12,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ13 | ||
| CSMGE134 | 0 | R$ 21,38 | 1 | 0 | 0 | 0 | 0 | 12,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ134 | ||
| CSMGE14 | 0 | R$ 20,91 | 1 | 0 | 0 | 0 | 0 | 13,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ14 | ||
| CSMGE144 | 0 | R$ 20,45 | 1 | 0 | 0 | 0 | 0 | 13,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ144 | ||
| CSMGE149 | 0 | R$ 19,99 | 1 | 0 | 0 | 0 | 0 | 14,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ149 | ||
| CSMGE152 | 0 | R$ 19,76 | 1 | 0 | 0 | 0 | 0 | 14,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ152 | ||
| CSMGE155 | 0 | R$ 19,52 | 1 | 0 | 0 | 0 | 0 | 14,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ155 | ||
| CSMGE160 | 0 | R$ 19,06 | 1 | 0 | 0 | 0 | 0 | 15,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ160 | ||
| CSMGE165 | 0 | R$ 18,60 | 1 | 0 | 0 | 0 | 0 | 15,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ165 | ||
| CSMGE170 | 0 | R$ 18,13 | 1 | 0 | 0 | 0 | 0 | 16,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ170 | ||
| CSMGE174 | 0 | R$ 17,67 | 1 | 0 | 0 | 0 | 0 | 16,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ174 | ||
| CSMGE18 | 0 | R$ 17,21 | 1 | 0 | 0 | 0 | 0 | 17,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ18 | ||
| CSMGE184 | 0 | R$ 16,75 | 1 | 0 | 0 | 0 | 0 | 17,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ184 | ||
| CSMGE19 | 0 | R$ 16,28 | 1 | 0 | 0 | 0 | 0 | 18,28 | 0 | 0 | 0 | 0 | -0.05 | 0,37 | R$ 0,37 | CSMGQ19 | ||
| CSMGE194 | 0 | R$ 15,82 | 1 | 0 | 0 | 0 | 0 | 18,78 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | CSMGQ194 | ||
| CSMGE200 | 0 | R$ 15,36 | 1 | 0 | 0 | 0 | 0 | 19,28 | 0,80 | 0 | 0,40 | 0 | -0.07 | 0,70 | R$ 0,70 | CSMGQ200 | ||
| CSMGE21 | 0 | R$ 14,89 | 1 | 0 | 0 | 0 | 0 | 19,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ21 | ||
| CSMGE209 | R$ 0,65 | R$ 14,43 | 1 | 0 | 0 | 0 | 0 | 20,28 | 0 | 0 | 0 | 0 | -0.01 | 0,05 | R$ 0,05 | CSMGQ209 | ||
| CSMGE214 | 0 | R$ 13,97 | 1 | 0 | 0 | 0 | 0 | 20,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ214 | ||
| CSMGE22 | 0 | R$ 13,50 | 1 | 0 | 0 | 0 | 0 | 21,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ22 | ||
| CSMGE224 | R$ 0,02 | R$ 13,04 | 1 | 0 | 0 | 0 | 0 | 21,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ224 | ||
| CSMGE23 | 0 | R$ 12,58 | 1 | 0 | 0 | 0 | 0 | 22,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ23 | ||
| CSMGE234 | 0 | R$ 12,12 | 1 | 0 | 0 | 0 | 0 | 22,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ234 | ||
| CSMGE24 | 0 | R$ 11,65 | 1 | 0 | 0 | 0 | 0 | 23,28 | 0 | 0 | 0 | 0 | -0.1 | 0,72 | R$ 0,72 | CSMGQ24 | ||
| CSMGE244 | 0 | R$ 11,19 | 1 | 0 | 0 | 0 | 0 | 23,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ244 | ||
| CSMGE249 | 0 | R$ 10,73 | 1 | 0 | 0 | 0 | 0 | 24,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ249 | ||
| CSMGE254 | 0 | R$ 10,26 | 1 | 0 | 0 | 0 | 0 | 24,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ254 | ||
| CSMGE26 | 0 | R$ 9,80 | 1 | 0 | 0 | 0 | 0 | 25,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ26 | ||
| CSMGE264 | 0 | R$ 9,34 | 1 | 0 | 0 | 0 | 0 | 25,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ264 | ||
| CSMGE27 | 0 | R$ 8,87 | 1 | 0 | 0 | 0 | 0 | 26,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ27 | ||
| CSMGE274 | 0 | R$ 8,41 | 1 | 0 | 0 | 0 | 0 | 26,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ274 | ||
| CSMGE28 | 0 | R$ 7,95 | 1 | 0 | 0 | 0 | 0 | 27,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ28 | ||
| CSMGE284 | R$ 7,02 | R$ 7,49 | 1 | 0 | 0 | 0 | 0 | 27,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ284 | ||
| CSMGE29 | 0 | R$ 7,02 | 1 | 0 | 0 | 0 | 0 | 28,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ29 | ||
| CSMGE294 | 0 | R$ 6,56 | 1 | 0 | 0 | 0 | 0 | 28,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ294 | ||
| CSMGE30 | 0 | R$ 6,10 | 1 | 0 | 0 | 0 | 0 | 29,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ30 | ||
| CSMGE304 | 0 | R$ 5,63 | 1 | 0 | 0 | 0 | 0 | 29,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ304 | ||
| CSMGE31 | 0 | R$ 5,17 | 1 | 0 | 0 | 0 | 0 | 30,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ31 | ||
| CSMGE314 | 0 | R$ 4,71 | 1 | 0 | 0 | 0 | 0 | 30,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ314 | ||
| CSMGE32 | 0 | R$ 4,24 | 1 | 0 | 0 | 0 | 0 | 31,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ32 | ||
| CSMGE324 | 0 | R$ 3,78 | 1 | 0 | 0 | 0 | 0 | 31,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ324 | ||
| CSMGE33 | 0 | R$ 3,32 | 1 | 0 | 0 | 0 | 0 | 32,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ33 | ||
| CSMGE334 | 0 | R$ 2,86 | 1 | 0 | 0 | 0 | 0 | 32,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ334 | ||
| CSMGE34 | 0 | R$ 2,39 | 1 | 0 | 0 | 0 | 0 | 33,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ34 | ||
| CSMGE344 | 0 | R$ 1,93 | 1 | 0 | 0 | 0 | 0 | 33,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ344 | ||
| CSMGE35 | 0 | R$ 1,47 | 1 | 0 | 0 | 0 | 0 | 34,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ35 | ||
| CSMGE354 | 0 | R$ 1,00 | 1 | 0 | 0 | 0 | 0 | 34,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ354 | ||
| CSMGE36 | 0 | R$ 0,54 | 1 | 0 | 0 | 0 | 0 | 35,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ36 | ||
| CSMGE364 | 0 | R$ 0,08 | 1 | 0 | 0 | 0 | 0 | 35,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGQ364 | ||
| CSMGE37 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 36,28 | 0 | 0 | 0 | 0 | -1 | 0,386 | 0 | CSMGQ37 | ||
| CSMGE374 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 36,78 | 0 | 0 | 0 | 0 | -1 | 0,849 | 0 | CSMGQ374 | ||
| CSMGE38 | R$ 0,45 | R$ 0,45 | 0.31 | 0 | 0 | 0 | 0 | 37,28 | 0 | 0 | 0 | 0 | -1 | 1,312 | 0 | CSMGQ38 | ||
| CSMGE384 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,78 | 0 | 0 | 0 | 0 | -1 | 1,775 | 0 | CSMGQ384 | ||
| CSMGE39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,28 | 0 | 0 | 0 | 0 | -1 | 2,238 | 0 | CSMGQ39 | ||
| CSMGE394 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,78 | 0 | 0 | 0 | 0 | -1 | 2,701 | 0 | CSMGQ394 | ||
| CSMGE40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,28 | 0 | 0 | 0 | 0 | -1 | 3,164 | 0 | CSMGQ40 | ||
| CSMGE404 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,78 | 0 | 0 | 0 | 0 | -1 | 3,627 | 0 | CSMGQ404 |