Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 50,45

    -0,90 arrow -1,753%

    • R$ 51,98

      Máxima

    • R$ 49,17

      Mínima

    • 4.094.000,00

      Volume

    • 29/01/26, 18:07:50

      Último Negócio

    • R$ 51,69

      Abertura

    • R$ 206,40

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 34,51%

      IV (1a)

    • 25,69%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CSMGC1000R$ 42,141
00008,470000
000CSMGO100
CSMGC1050R$ 41,651
00008,970000
000CSMGO105
CSMGC1100R$ 41,151
00009,470000
000CSMGO110
CSMGC1150R$ 40,661
00009,970000
000CSMGO115
CSMGC1200R$ 40,171
000010,470000
000CSMGO120
CSMGC1250R$ 39,681
000010,970000
000CSMGO125
CSMGC1300R$ 39,191
000011,470000
000CSMGO130
CSMGC1350R$ 38,701
000011,970000
000CSMGO135
CSMGC1400R$ 38,211
000012,470000
000CSMGO140
CSMGC1450R$ 37,721
000012,970000
000CSMGO145
CSMGC1500R$ 37,231
000013,470000
000CSMGO150
CSMGC1550R$ 36,741
000013,970000
000CSMGO155
CSMGC1600R$ 36,251
000014,470000
000CSMGO160
CSMGC1650R$ 35,761
000014,970000
000CSMGO165
CSMGC1700R$ 35,261
000015,470000
000CSMGO170
CSMGC1750R$ 34,771
000015,970000
000CSMGO175
CSMGC1800R$ 34,281
000016,470000
000CSMGO180
CSMGC1850R$ 33,791
000016,970000
000CSMGO185
CSMGC1900R$ 33,301
000017,470000
000CSMGO190
CSMGC1950R$ 32,811
000017,970000
000CSMGO195
CSMGC200R$ 4,47R$ 32,321
000018,470000
-0.010,06R$ 0,06CSMGO200
CSMGC21R$ 25,83R$ 31,831
000018,970000
00,03R$ 0,03CSMGO21
CSMGC210R$ 2,50R$ 31,341
000019,470000
-0.010,04R$ 0,04CSMGO210
CSMGC215R$ 2,92R$ 30,851
000019,970000
-0.020,25R$ 0,25CSMGO215
CSMGC220R$ 2,00R$ 30,361
000020,470000
00,02R$ 0,02CSMGO220
CSMGC225R$ 23,92R$ 29,871
000020,970000
00,02R$ 0,02CSMGO225
CSMGC230R$ 1,20R$ 29,381
000021,470000
-0.010,10R$ 0,10CSMGO230
CSMGC235R$ 0,74R$ 28,881
000021,970000
-0.010,06R$ 0,06CSMGO235
CSMGC2400R$ 28,391
000022,470000
000CSMGO240
CSMGC245R$ 22,10R$ 27,901
000022,970000
000CSMGO245
CSMGC250R$ 0,15R$ 27,411
000023,470000
-0.050,70R$ 0,70CSMGO250
CSMGC2550R$ 26,921
000023,970000
000CSMGO255
CSMGC2600R$ 26,431
000024,470000
000CSMGO260
CSMGC2650R$ 25,941
000024,970000
000CSMGO265
CSMGC2700R$ 25,451
000025,470000
000CSMGO270
CSMGC2750R$ 24,961
000025,970000
000CSMGO275
CSMGC280R$ 18,40R$ 24,471
000026,470000
000CSMGO280
CSMGC2850R$ 23,981
000026,970000
000CSMGO285
CSMGC290R$ 15,40R$ 23,491
000027,470000
000CSMGO290
CSMGC2950R$ 22,991
000027,970000
000CSMGO295
CSMGC290R$ 22,751
000028,220000
000CSMGO29
CSMGC300R$ 14,68R$ 22,501
000028,470000
000CSMGO300
CSMGC305R$ 14,00R$ 22,011
000028,970000
000CSMGO305
CSMGC310R$ 16,62R$ 21,521
000029,470000
000CSMGO310
CSMGC3150R$ 21,031
000029,970000
-0.020,15R$ 0,15CSMGO315
CSMGC3200R$ 20,541
000030,470000
000CSMGO320
CSMGC3250R$ 20,051
000030,970000
-0.020,14R$ 0,14CSMGO325
CSMGC3300R$ 19,561
000031,470000
-0.091,15R$ 1,15CSMGO330
CSMGC3350R$ 19,071
012,50025,0031,970000
000CSMGO335
CSMGC3400R$ 18,581
000032,470000
000CSMGO340
CSMGC3450R$ 18,091
000032,970000
000CSMGO345
CSMGC3500R$ 17,601
000033,470000
000CSMGO350
CSMGC3550R$ 17,111
000033,970000
-0.020,09R$ 0,09CSMGO355
CSMGC3600R$ 16,611
000034,470,100,010,060
-0.020,09R$ 0,09CSMGO360
CSMGC3650R$ 16,121
000034,970000
000CSMGO365
CSMGC3700R$ 15,631
000035,470000
-0.010,04R$ 0,04CSMGO370
CSMGC3750R$ 15,141
000035,970000
-0.020,06R$ 0,06CSMGO375
CSMGC380R$ 8,70R$ 14,651
000036,470000
-0.020,09R$ 0,09CSMGO380
CSMGC385R$ 2,86R$ 14,161
000036,970000
-0.090,60R$ 0,60CSMGO385
CSMGC390R$ 3,69R$ 13,671
000037,470000
000CSMGO390
CSMGC395R$ 14,59R$ 14,590.86
000037,970000
000CSMGO395
CSMGC39R$ 5,50R$ 12,931
000038,220000
000CSMGO39
CSMGC4000R$ 12,691
000038,470000
-0.030,12R$ 0,12CSMGO400
CSMGC405R$ 5,56R$ 12,201
000038,970000
-0.030,10R$ 0,10CSMGO405
CSMGC402R$ 12,32R$ 12,320.9
000039,470000
-0.060,23R$ 0,23CSMGO402
CSMGC400R$ 11,461
000039,720000
-0.050,19R$ 0,19CSMGO40
CSMGC4070R$ 11,221
000039,970000
000CSMGO407
CSMGC4100R$ 10,971
000040,220000
-0.060,25R$ 0,25CSMGO410
CSMGC4120R$ 10,721
000040,470000
-0.070,30R$ 0,30CSMGO412
CSMGC4150R$ 10,481
000040,720000
-0.060,24R$ 0,24CSMGO415
CSMGC4170R$ 10,231
000040,971,0000,500
-0.040,13R$ 0,13CSMGO417
CSMGC420R$ 8,18R$ 9,991
000041,220000
-0.040,13R$ 0,13CSMGO420
CSMGC422R$ 5,15R$ 9,741
000041,470000
-0.050,15R$ 0,15CSMGO422
CSMGC4350R$ 7,781
000043,4700,200,10-14,286
-0.080,24R$ 0,24CSMGO435
CSMGC440R$ 8,97R$ 8,970.78
05,06010,1243,970000
-0.090,27R$ 0,27CSMGO440
CSMGC445R$ 8,67R$ 8,670.77
000044,470000
-0.120,44R$ 0,44CSMGO445
CSMGC457R$ 8,37R$ 8,370.75
05,00010,0044,97000-19,048
-0.110,34R$ 0,34CSMGO457
CSMGC455R$ 3,12R$ 5,821
000045,4700013,636
-0.150,50R$ 0,50CSMGO455
CSMGC460R$ 7,20R$ 7,200.74
000045,970000
-0.140,40R$ 0,40CSMGO460
CSMGC465R$ 5,73R$ 5,730.79
3,24300046,470000
-0.231,05R$ 1,05CSMGO465
CSMGC480R$ 4,73R$ 4,730.8
-27,78600047,223,000,491,75-13,953
-0.210,74R$ 0,74CSMGO480
CSMGC492R$ 3,43R$ 3,430.78
02,8805,7548,471,200,650,938,654
-0.291,13R$ 1,13CSMGO492
CSMGC495R$ 4,40R$ 4,400.67
000048,7200,430,2254,902
-0.321,58R$ 1,58CSMGO495
CSMGC497R$ 3,31R$ 3,310.71
-34,5852,7805,5548,9700,100,0523,364
-0.321,32R$ 1,32CSMGO497
CSMGC494R$ 3,85R$ 3,850.63
000049,470000
000CSMGO494
CSMGC499R$ 2,79R$ 2,790.63
-26,1900049,9700043,966
-0.381,67R$ 1,67CSMGO499