Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 18/03/26, 15:13:51

Search Icon
INÍCIO/CSMG3

CSMG3 COPASA ON

    • R$ 54,57

    0arrow +0%

    • R$ 55,19

      Máxima

    • R$ 54,17

      Mínima

    • 1.864.400,00

      Volume

    • 18/03/26, 15:13:44

      Último Negócio

    • R$ 54,68

      Abertura

    • R$ 101,89

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 33,57%

      IV (1a)

    • 26,34%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CSMGC1000R$ 46,111
00008,470000
000CSMGO100
CSMGC1050R$ 45,611
00008,970000
000CSMGO105
CSMGC1100R$ 45,111
00009,470000
000CSMGO110
CSMGC1150R$ 44,611
00009,970000
000CSMGO115
CSMGC1200R$ 44,111
000010,470000
000CSMGO120
CSMGC1250R$ 43,611
000010,970000
000CSMGO125
CSMGC1300R$ 43,111
000011,470000
000CSMGO130
CSMGC1350R$ 42,611
000011,970000
000CSMGO135
CSMGC1400R$ 42,111
000012,470000
000CSMGO140
CSMGC1450R$ 41,611
000012,970000
000CSMGO145
CSMGC1500R$ 41,111
000013,470000
000CSMGO150
CSMGC1550R$ 40,611
000013,970000
000CSMGO155
CSMGC1600R$ 40,111
000014,470000
000CSMGO160
CSMGC1650R$ 39,621
000014,970000
000CSMGO165
CSMGC1700R$ 39,121
000015,470000
000CSMGO170
CSMGC1750R$ 38,621
000015,970000
000CSMGO175
CSMGC1800R$ 38,121
000016,470000
000CSMGO180
CSMGC1850R$ 37,621
000016,970000
000CSMGO185
CSMGC1900R$ 37,121
000017,470000
000CSMGO190
CSMGC1950R$ 36,621
000017,970000
000CSMGO195
CSMGC200R$ 4,47R$ 36,121
000018,470000
00R$ 0,06CSMGO200
CSMGC21R$ 25,83R$ 35,621
000018,970000
00,03R$ 0,03CSMGO21
CSMGC210R$ 2,50R$ 35,121
000019,470000
00,04R$ 0,04CSMGO210
CSMGC215R$ 2,92R$ 34,621
000019,970000
00R$ 0,25CSMGO215
CSMGC220R$ 2,00R$ 34,121
000020,470000
00,02R$ 0,02CSMGO220
CSMGC225R$ 23,92R$ 33,621
000020,970000
00,02R$ 0,02CSMGO225
CSMGC230R$ 1,20R$ 33,121
000021,470000
00R$ 0,10CSMGO230
CSMGC235R$ 0,74R$ 32,621
000021,970000
-0.010,06R$ 0,06CSMGO235
CSMGC240R$ 35,75R$ 32,121
000022,470000
000CSMGO240
CSMGC245R$ 29,35R$ 31,621
000022,970000
000CSMGO245
CSMGC250R$ 0,15R$ 31,121
000023,470000
00R$ 0,70CSMGO250
CSMGC2550R$ 30,621
000023,970000
000CSMGO255
CSMGC260R$ 27,55R$ 30,131
000024,470000
000CSMGO260
CSMGC265R$ 27,12R$ 29,631
000024,970000
000CSMGO265
CSMGC2700R$ 29,131
000025,470000
000CSMGO270
CSMGC2750R$ 28,631
000025,970000
000CSMGO275
CSMGC280R$ 18,40R$ 28,131
000026,470000
000CSMGO280
CSMGC2850R$ 27,631
000026,970000
000CSMGO285
CSMGC290R$ 15,40R$ 27,131
000027,470000
000CSMGO290
CSMGC2950R$ 26,631
000027,970000
000CSMGO295
CSMGC29R$ 23,94R$ 26,381
000028,220000
000CSMGO29
CSMGC300R$ 14,68R$ 26,131
000028,470000
000CSMGO300
CSMGC305R$ 25,64R$ 25,641
10,51710,5121,01028,970000
000CSMGO305
CSMGC310R$ 24,39R$ 25,131
000029,470000
000CSMGO310
CSMGC315R$ 22,13R$ 24,631
000029,970000
-0.020,15R$ 0,15CSMGO315
CSMGC320R$ 27,20R$ 24,131
000030,470000
000CSMGO320
CSMGC325R$ 27,00R$ 23,631
000030,970000
-0.020,14R$ 0,14CSMGO325
CSMGC3300R$ 23,131
000031,470000
00R$ 1,15CSMGO330
CSMGC335R$ 23,00R$ 23,000.96
000031,970000
000CSMGO335
CSMGC340R$ 19,75R$ 22,131
000032,470000
000CSMGO340
CSMGC345R$ 19,12R$ 21,631
000032,970000
000CSMGO345
CSMGC3500R$ 21,131
000033,470000
000CSMGO350
CSMGC355R$ 21,75R$ 21,750.91
000033,970000
-0.020,09R$ 0,09CSMGO355
CSMGC360R$ 19,90R$ 20,141
-6,79200034,470000
-0.010,05R$ 0,05CSMGO360
CSMGC365R$ 17,14R$ 19,641
000034,970000
000CSMGO365
CSMGC370R$ 19,14R$ 19,141
-17,14300035,470000
00,01R$ 0,01CSMGO370
CSMGC375R$ 18,30R$ 18,641
-6,15400035,970000
00,01R$ 0,01CSMGO375
CSMGC380R$ 8,70R$ 18,141
000036,470000
-0.020,09R$ 0,09CSMGO380
CSMGC385R$ 17,65R$ 17,651
000036,970000
-0.070,60R$ 0,60CSMGO385
CSMGC390R$ 14,70R$ 17,141
000037,470000
000CSMGO390
CSMGC395R$ 17,70R$ 17,700.9
000037,970000
000CSMGO395
CSMGC39R$ 16,46R$ 16,460.98
-17,07800038,220000
000CSMGO39
CSMGC4000R$ 16,141
000038,470,0100,010
-0.030,12R$ 0,12CSMGO400
CSMGC405R$ 5,56R$ 15,641
000038,970000
-0.020,07R$ 0,07CSMGO405
CSMGC402R$ 12,32R$ 15,141
07,5015,00039,470000
-0.020,05R$ 0,05CSMGO402
CSMGC40R$ 14,82R$ 14,891
-16,74200039,720000
-0.010,04R$ 0,04CSMGO40
CSMGC4070R$ 14,641
000039,970000
000CSMGO407
CSMGC410R$ 11,84R$ 14,391
000040,220000
00,01R$ 0,01CSMGO410
CSMGC412R$ 15,17R$ 15,170.88
000040,470000
-0.010,03R$ 0,03CSMGO412
CSMGC415R$ 16,40R$ 16,400.83
000040,720000
-0.020,05R$ 0,05CSMGO415
CSMGC4170R$ 13,641
000040,970000
-0.020,05R$ 0,05CSMGO417
CSMGC420R$ 11,15R$ 13,391
000041,220000
-0.010,02R$ 0,02CSMGO420
CSMGC422R$ 17,20R$ 13,141
000041,470,0100,010
-0.020,05R$ 0,05CSMGO422
CSMGC4350R$ 11,141
000043,470,0100,010
-0.010,01R$ 0,01CSMGO435
CSMGC440R$ 8,20R$ 10,651
000043,970000
-0.010,02R$ 0,02CSMGO440
CSMGC445R$ 9,46R$ 10,151
000044,470,0900,050
-0.030,09R$ 0,09CSMGO445
CSMGC457R$ 8,90R$ 9,651
04,509,00044,970000
-0.030,06R$ 0,06CSMGO457
CSMGC455R$ 8,62R$ 9,151
000045,470000
-0.020,05R$ 0,05CSMGO455
CSMGC460R$ 7,05R$ 8,651
000045,970000
-0.010,02R$ 0,02CSMGO460
CSMGC465R$ 5,90R$ 8,151
000046,470000
-0.030,07R$ 0,07CSMGO465
CSMGC4690R$ 7,651
000046,970000
-0.010,01R$ 0,01CSMGO469
CSMGC480R$ 7,74R$ 7,740.9
02,505,00047,220000
-0.030,05R$ 0,05CSMGO480
CSMGC474R$ 10,10R$ 10,100.74
000047,470000
-0.060,12R$ 0,12CSMGO474
CSMGC4790R$ 6,651
000047,970000
-0.020,03R$ 0,03CSMGO479
CSMGC492R$ 5,18R$ 6,151
000048,470,1400,070
-0.090,20R$ 0,20CSMGO492
CSMGC495R$ 4,55R$ 5,901
000048,720,030,010,020
-0.030,04R$ 0,04CSMGO495
CSMGC497R$ 4,39R$ 5,651
01,252,50048,970,040,010,030
-0.050,08R$ 0,08CSMGO497
CSMGC494R$ 5,11R$ 5,151
-14,54800049,470,050,010,030
-0.030,03R$ 0,03CSMGO494
CSMGC490R$ 4,901
000049,720,050,020,040
000CSMGO49
CSMGC499R$ 4,75R$ 4,750.93
-7,76700049,970,060,050,060
-0.050,07R$ 0,07CSMGO499
CSMGC510R$ 2,26R$ 3,651
000050,970,090,040,07-10,00
-0.070,09R$ 0,09CSMGO510
CSMGC520R$ 1,31R$ 2,651
02,762,632,8951,970,150,080,12-31,25
-0.10,11R$ 0,11CSMGO520
CSMGC530R$ 2,00R$ 2,000.76
01,861,632,0852,970,330,170,25-8,696
-0.190,21R$ 0,21CSMGO530
CSMGC540R$ 1,50R$ 1,500.6
-11,7651,161,011,3153,970,690,260,48-40,678
-0.330,35R$ 0,35CSMGO540
CSMGC550R$ 0,60R$ 0,600.44
-22,0780,630,500,7654,971,150,840,99-4,211
-0.570,91R$ 0,91CSMGO550
CSMGC560R$ 0,24R$ 0,240.23
-40,000,330,210,4555,971,851,521,698,108
-0.761,60R$ 1,60CSMGO560
CSMGC564R$ 0,14R$ 0,140.15
-36,3640,210,120,2956,472,201,902,050
-0.593,66R$ 3,66CSMGO564
CSMGC570R$ 0,11R$ 0,110.12
00,130,070,1956,972,622,342,480
-0.992,344R$ 2,29CSMGO570
CSMGC574R$ 0,12R$ 0,120.11
00,100,060,1357,473,072,812,940
-0.585,50R$ 5,50CSMGO574
CSMGC580R$ 0,08R$ 0,080.08
-33,3330,070,040,1057,976,903,165,030
-13,34R$ 3,10CSMGO580
CSMGC584R$ 0,09R$ 0,090.08
00,060,030,0858,470000
-13,84R$ 2,65CSMGO584
CSMGC590R$ 0,40R$ 0,400.18
00,040,020,0658,9704,052,03-17,455
-0.884,54R$ 4,54CSMGO590
CSMGC594R$ 0,20R$ 0,200.11
00,030,010,0559,470000
-14,8390CSMGO594
CSMGC600R$ 0,06R$ 0,060.05
00,020,010,0359,970000
-0.945,427R$ 5,01CSMGO600
CSMGC604R$ 0,06R$ 0,060.05
00,0700,1360,470000
-0.935,947R$ 3,05CSMGO604
CSMGC609R$ 0,02R$ 0,020.02
000060,970000
-16,3370CSMGO609
CSMGC614R$ 0,82R$ 0,820.21
000061,470000
-16,8370CSMGO614
CSMGC619R$ 0,03R$ 0,030.02
00,0200,0361,97000-19,72
-0.947,45R$ 7,45CSMGO619
CSMGC629R$ 0,01R$ 0,010.01
000062,970000
-18,3350CSMGO629
CSMGC639R$ 0,01R$ 0,010.01
000063,970000
-0.859,90R$ 9,90CSMGO639
CSMGC649R$ 0,05R$ 0,050.03
00,0100,0164,970000
-0.910,633R$ 10,03CSMGO649
CSMGC679R$ 0,03R$ 0,030.02
00,0400,0767,970000
-0.7116,035R$ 9,92CSMGO679
CSMGC704000
000070,470000
-115,8270CSMGO704