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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSMGC100 | 0 | R$ 32,53 | 1 | 0 | 0 | 0 | 0 | 9,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO100 | ||
| CSMGC105 | 0 | R$ 32,05 | 1 | 0 | 0 | 0 | 0 | 9,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO105 | ||
| CSMGC110 | 0 | R$ 31,57 | 1 | 0 | 0 | 0 | 0 | 10,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO110 | ||
| CSMGC115 | 0 | R$ 31,09 | 1 | 0 | 0 | 0 | 0 | 10,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO115 | ||
| CSMGC120 | 0 | R$ 30,61 | 1 | 0 | 0 | 0 | 0 | 11,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO120 | ||
| CSMGC125 | 0 | R$ 30,12 | 1 | 0 | 0 | 0 | 0 | 11,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO125 | ||
| CSMGC130 | 0 | R$ 29,64 | 1 | 0 | 0 | 0 | 0 | 12,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO130 | ||
| CSMGC135 | 0 | R$ 29,16 | 1 | 0 | 0 | 0 | 0 | 12,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO135 | ||
| CSMGC140 | 0 | R$ 28,68 | 1 | 0 | 0 | 0 | 0 | 13,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO140 | ||
| CSMGC145 | 0 | R$ 28,20 | 1 | 0 | 0 | 0 | 0 | 13,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO145 | ||
| CSMGC150 | 0 | R$ 27,71 | 1 | 0 | 0 | 0 | 0 | 14,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO150 | ||
| CSMGC155 | 0 | R$ 27,23 | 1 | 0 | 0 | 0 | 0 | 14,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO155 | ||
| CSMGC160 | 0 | R$ 26,75 | 1 | 0 | 0 | 0 | 0 | 15,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO160 | ||
| CSMGC165 | 0 | R$ 26,27 | 1 | 0 | 0 | 0 | 0 | 15,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO165 | ||
| CSMGC170 | 0 | R$ 25,79 | 1 | 0 | 0 | 0 | 0 | 16,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO170 | ||
| CSMGC175 | 0 | R$ 25,30 | 1 | 0 | 0 | 0 | 0 | 16,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO175 | ||
| CSMGC180 | 0 | R$ 24,82 | 1 | 0 | 0 | 0 | 0 | 17,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO180 | ||
| CSMGC185 | 0 | R$ 24,34 | 1 | 0 | 0 | 0 | 0 | 17,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO185 | ||
| CSMGC190 | 0 | R$ 23,86 | 1 | 0 | 0 | 0 | 0 | 18,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO190 | ||
| CSMGC195 | 0 | R$ 23,38 | 1 | 0 | 0 | 0 | 0 | 18,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO195 | ||
| CSMGC200 | R$ 4,47 | R$ 22,89 | 1 | 0 | 0 | 0 | 0 | 19,28 | 0 | 0 | 0 | 0 | -0.01 | 0,06 | R$ 0,06 | CSMGO200 | ||
| CSMGC21 | R$ 8,90 | R$ 22,41 | 1 | 0 | 0 | 0 | 0 | 19,78 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | CSMGO21 | ||
| CSMGC210 | R$ 2,50 | R$ 21,93 | 1 | 0 | 0 | 0 | 0 | 20,28 | 0 | 0 | 0 | 0 | -0.01 | 0,04 | R$ 0,04 | CSMGO210 | ||
| CSMGC215 | R$ 2,92 | R$ 21,45 | 1 | 0 | 0 | 0 | 0 | 20,78 | 0 | 0 | 0 | 0 | -0.03 | 0,25 | R$ 0,25 | CSMGO215 | ||
| CSMGC220 | R$ 2,00 | R$ 20,97 | 1 | 0 | 0 | 0 | 0 | 21,28 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | CSMGO220 | ||
| CSMGC225 | R$ 1,96 | R$ 20,48 | 1 | 0 | 0 | 0 | 0 | 21,78 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | CSMGO225 | ||
| CSMGC230 | R$ 1,20 | R$ 20,00 | 1 | 0 | 0 | 0 | 0 | 22,28 | 0 | 0 | 0 | 0 | -0.02 | 0,10 | R$ 0,10 | CSMGO230 | ||
| CSMGC235 | R$ 0,74 | R$ 19,52 | 1 | 0 | 0 | 0 | 0 | 22,78 | 0 | 0 | 0 | 0 | -0.01 | 0,06 | R$ 0,06 | CSMGO235 | ||
| CSMGC240 | 0 | R$ 19,04 | 1 | 0 | 0 | 0 | 0 | 23,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO240 | ||
| CSMGC245 | 0 | R$ 18,56 | 1 | 0 | 0 | 0 | 0 | 23,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO245 | ||
| CSMGC250 | R$ 0,15 | R$ 18,07 | 1 | 0 | 0 | 0 | 0 | 24,28 | 0 | 0 | 0 | 0 | -0.07 | 0,70 | R$ 0,70 | CSMGO250 | ||
| CSMGC255 | 0 | R$ 17,59 | 1 | 0 | 0 | 0 | 0 | 24,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO255 | ||
| CSMGC260 | 0 | R$ 17,11 | 1 | 0 | 0 | 0 | 0 | 25,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO260 | ||
| CSMGC265 | 0 | R$ 16,63 | 1 | 0 | 0 | 0 | 0 | 25,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO265 | ||
| CSMGC270 | 0 | R$ 16,15 | 1 | 0 | 0 | 0 | 0 | 26,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO270 | ||
| CSMGC275 | 0 | R$ 15,66 | 1 | 0 | 0 | 0 | 0 | 26,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO275 | ||
| CSMGC280 | 0 | R$ 15,18 | 1 | 0 | 0 | 0 | 0 | 27,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO280 | ||
| CSMGC285 | 0 | R$ 14,70 | 1 | 0 | 0 | 0 | 0 | 27,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO285 | ||
| CSMGC290 | 0 | R$ 14,22 | 1 | 0 | 0 | 0 | 0 | 28,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO290 | ||
| CSMGC295 | 0 | R$ 13,74 | 1 | 0 | 0 | 0 | 0 | 28,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO295 | ||
| CSMGC29 | 0 | R$ 13,49 | 1 | 0 | 0 | 0 | 0 | 29,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO29 | ||
| CSMGC300 | 0 | R$ 13,25 | 1 | 0 | 0 | 0 | 0 | 29,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO300 | ||
| CSMGC305 | R$ 2,61 | R$ 12,77 | 1 | 0 | 0 | 0 | 0 | 29,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO305 | ||
| CSMGC310 | 0 | R$ 12,29 | 1 | 0 | 0 | 0 | 0 | 30,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO310 | ||
| CSMGC315 | 0 | R$ 11,81 | 1 | 0 | 0 | 0 | 0 | 30,78 | 0 | 0 | 0 | 0 | -0.04 | 0,15 | R$ 0,15 | CSMGO315 | ||
| CSMGC320 | 0 | R$ 11,33 | 1 | 0 | 0 | 0 | 0 | 31,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO320 | ||
| CSMGC325 | 0 | R$ 10,84 | 1 | 0 | 0 | 0 | 0 | 31,78 | 0 | 0 | 0 | 0 | -0.04 | 0,14 | R$ 0,14 | CSMGO325 | ||
| CSMGC330 | 0 | R$ 10,36 | 1 | 0 | 0 | 0 | 0 | 32,28 | 0 | 0 | 0 | 0 | -0.15 | 1,15 | R$ 1,15 | CSMGO330 | ||
| CSMGC335 | 0 | R$ 9,88 | 1 | 0 | 0 | 0 | 0 | 32,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO335 | ||
| CSMGC340 | 0 | R$ 9,40 | 1 | 0 | 0 | 0 | 0 | 33,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO340 | ||
| CSMGC345 | 0 | R$ 8,91 | 1 | 0 | 0 | 0 | 0 | 33,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO345 | ||
| CSMGC350 | 0 | R$ 8,43 | 1 | 0 | 0 | 0 | 0 | 34,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO350 | ||
| CSMGC355 | 0 | R$ 7,95 | 1 | 0 | 0 | 0 | 0 | 34,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO355 | ||
| CSMGC360 | 0 | R$ 7,47 | 1 | 0 | 0 | 0 | 0 | 35,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO360 | ||
| CSMGC365 | 0 | R$ 6,99 | 1 | 0 | 0 | 0 | 0 | 35,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO365 | ||
| CSMGC370 | 0 | R$ 6,50 | 1 | 0 | 0 | 0 | 0 | 36,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO370 | ||
| CSMGC375 | 0 | R$ 6,02 | 1 | 0 | 0 | 0 | 0 | 36,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO375 | ||
| CSMGC380 | 0 | R$ 5,54 | 1 | 0 | 0 | 0 | 0 | 37,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO380 | ||
| CSMGC385 | R$ 2,86 | R$ 5,06 | 1 | 0 | 0 | 0 | 0 | 37,78 | 0 | 0 | 0 | 0 | -0.17 | 0,60 | R$ 0,60 | CSMGO385 | ||
| CSMGC390 | R$ 3,69 | R$ 4,58 | 1 | 0 | 0 | 0 | 0 | 38,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO390 | ||
| CSMGC395 | 0 | R$ 4,09 | 1 | 0 | 0 | 0 | 0 | 38,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO395 | ||
| CSMGC400 | 0 | R$ 3,61 | 1 | 0 | 0 | 0 | 0 | 39,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO400 | ||
| CSMGC405 | R$ 5,56 | R$ 5,56 | 0.67 | 0 | 0 | 0 | 0 | 39,78 | 0 | 0 | 0 | 0 | -0.28 | 1,25 | R$ 1,25 | CSMGO405 | ||
| CSMGC40 | 0 | R$ 2,41 | 1 | 0 | 0 | 0 | 0 | 40,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO40 | ||
| CSMGC415 | 0 | R$ 1,44 | 1 | 0 | 0 | 0 | 0 | 41,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO415 | ||
| CSMGC417 | 0 | R$ 1,20 | 1 | 0 | 0 | 0 | 0 | 41,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO417 | ||
| CSMGC420 | R$ 3,30 | R$ 3,30 | 0.59 | -9,836 | 4,00 | 0 | 8,00 | 42,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGO420 | ||
| CSMGC497 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 49,78 | 0 | 0 | 0 | 0 | -1 | 6,51 | 0 | CSMGO497 |