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 - 7 dias21/11/2025 - 32 dias19/12/2025 - 52 dias16/01/2026 - 68 dias20/02/2026 - 93 dias20/03/2026 - 113 dias17/04/2026 - 132 dias15/05/2026 - 150 dias19/06/2026 - 174 dias17/07/2026 - 194 dias21/08/2026 - 219 dias18/09/2026 - 238 dias16/10/2026 - 257 dias19/11/2026 - 280 dias18/12/2026 - 301 dias15/01/2027 - 317 dias19/02/2027 - 342 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSMGK100 | 0 | R$ 24,08 | 1 | 0 | 0 | 0 | 0 | 9,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW100 | ||
| CSMGK105 | 0 | R$ 23,59 | 1 | 0 | 0 | 0 | 0 | 9,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW105 | ||
| CSMGK110 | 0 | R$ 23,10 | 1 | 0 | 0 | 0 | 0 | 10,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW110 | ||
| CSMGK115 | 0 | R$ 22,61 | 1 | 0 | 0 | 0 | 0 | 10,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW115 | ||
| CSMGK120 | 0 | R$ 22,11 | 1 | 0 | 0 | 0 | 0 | 11,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW120 | ||
| CSMGK125 | 0 | R$ 21,62 | 1 | 0 | 0 | 0 | 0 | 11,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW125 | ||
| CSMGK130 | 0 | R$ 21,13 | 1 | 0 | 0 | 0 | 0 | 12,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW130 | ||
| CSMGK135 | 0 | R$ 20,64 | 1 | 0 | 0 | 0 | 0 | 12,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW135 | ||
| CSMGK140 | R$ 10,00 | R$ 20,15 | 1 | 0 | 0 | 0 | 0 | 13,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW140 | ||
| CSMGK145 | 0 | R$ 19,66 | 1 | 0 | 0 | 0 | 0 | 13,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW145 | ||
| CSMGK150 | 0 | R$ 19,16 | 1 | 0 | 0 | 0 | 0 | 14,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW150 | ||
| CSMGK155 | 0 | R$ 18,67 | 1 | 0 | 0 | 0 | 0 | 14,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW155 | ||
| CSMGK160 | 0 | R$ 18,18 | 1 | 0 | 0 | 0 | 0 | 15,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW160 | ||
| CSMGK165 | 0 | R$ 17,69 | 1 | 0 | 0 | 0 | 0 | 15,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW165 | ||
| CSMGK170 | 0 | R$ 17,20 | 1 | 0 | 0 | 0 | 0 | 16,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW170 | ||
| CSMGK175 | 0 | R$ 16,70 | 1 | 0 | 0 | 0 | 0 | 16,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW175 | ||
| CSMGK180 | 0 | R$ 16,21 | 1 | 0 | 0 | 0 | 0 | 17,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW180 | ||
| CSMGK185 | 0 | R$ 15,72 | 1 | 0 | 0 | 0 | 0 | 17,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW185 | ||
| CSMGK190 | 0 | R$ 15,23 | 1 | 0 | 0 | 0 | 0 | 18,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW190 | ||
| CSMGK195 | 0 | R$ 14,74 | 1 | 0 | 0 | 0 | 0 | 18,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW195 | ||
| CSMGK200 | 0 | R$ 14,25 | 1 | 0 | 0 | 0 | 0 | 19,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW200 | ||
| CSMGK210 | 0 | R$ 13,75 | 1 | 0 | 0 | 0 | 0 | 19,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW210 | ||
| CSMGK209 | 0 | R$ 13,26 | 1 | 0 | 0 | 0 | 0 | 20,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW209 | ||
| CSMGK215 | R$ 2,70 | R$ 12,77 | 1 | 0 | 0 | 0 | 0 | 20,78 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | CSMGW215 | ||
| CSMGK220 | R$ 2,14 | R$ 12,28 | 1 | 0 | 0 | 0 | 0 | 21,28 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | CSMGW220 | ||
| CSMGK225 | R$ 2,25 | R$ 11,79 | 1 | 0 | 0 | 0 | 0 | 21,78 | 0 | 0 | 0 | 0 | -0.02 | 0,06 | R$ 0,06 | CSMGW225 | ||
| CSMGK230 | R$ 11,46 | R$ 11,46 | 0.96 | -5,289 | 0 | 0 | 0 | 22,28 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | CSMGW230 | ||
| CSMGK235 | R$ 2,89 | R$ 10,80 | 1 | 0 | 0 | 0 | 0 | 22,78 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | CSMGW235 | ||
| CSMGK240 | R$ 10,05 | R$ 10,31 | 1 | 0 | 0 | 0 | 0 | 23,28 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | CSMGW240 | ||
| CSMGK245 | R$ 0,57 | R$ 9,82 | 1 | 0 | 0 | 0 | 0 | 23,78 | 0 | 0 | 0 | 0 | -0.11 | 0,70 | R$ 0,70 | CSMGW245 | ||
| CSMGK24 | R$ 9,74 | R$ 9,74 | 0.95 | 0 | 0 | 0 | 0 | 24,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW24 | ||
| CSMGK250 | R$ 0,20 | R$ 9,33 | 1 | 0 | 0 | 0 | 0 | 24,28 | 0 | 0 | 0 | 0 | -0.09 | 0,42 | R$ 0,42 | CSMGW250 | ||
| CSMGK255 | R$ 0,01 | R$ 8,84 | 1 | 0 | 0 | 0 | 0 | 24,78 | 0 | 0 | 0 | 0 | -0.17 | 1,45 | R$ 1,45 | CSMGW255 | ||
| CSMGK260 | R$ 8,55 | R$ 8,55 | 0.94 | 72,727 | 0 | 0 | 0 | 25,28 | 0,02 | 0 | 0,01 | 0 | -0.01 | 0,02 | R$ 0,02 | CSMGW260 | ||
| CSMGK265 | 0 | R$ 7,85 | 1 | 0 | 0 | 0 | 0 | 25,78 | 0 | 0 | 0 | 0 | -0.08 | 0,28 | R$ 0,28 | CSMGW265 | ||
| CSMGK270 | R$ 7,94 | R$ 7,94 | 0.87 | 0 | 0 | 0 | 0 | 26,28 | 0 | 0 | 0 | 0 | -0.07 | 0,21 | R$ 0,21 | CSMGW270 | ||
| CSMGK275 | R$ 6,33 | R$ 6,87 | 1 | 0 | 0 | 0 | 0 | 26,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW275 | ||
| CSMGK27 | R$ 6,92 | R$ 6,92 | 0.9 | 0 | 0 | 0 | 0 | 27,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW27 | ||
| CSMGK280 | 0 | R$ 6,38 | 1 | 0 | 0 | 0 | 0 | 27,28 | 0 | 0 | 0 | 0 | -0.04 | 0,06 | R$ 0,06 | CSMGW280 | ||
| CSMGK285 | R$ 5,00 | R$ 5,88 | 1 | 0 | 0 | 0 | 0 | 27,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGW285 | ||
| CSMGK290 | R$ 5,86 | R$ 5,86 | 0.86 | 0 | 0 | 0 | 0 | 28,28 | 0 | 0,02 | 0,01 | 0 | -0.02 | 0,03 | R$ 0,03 | CSMGW290 | ||
| CSMGK295 | R$ 4,85 | R$ 4,90 | 1 | -20,622 | 2,60 | 0 | 5,20 | 28,78 | 0 | 0 | 0 | -57,895 | -0.05 | 0,08 | R$ 0,08 | CSMGW295 | ||
| CSMGK29 | R$ 5,02 | R$ 5,02 | 0.86 | 0 | 0 | 0 | 0 | 29,03 | 0,12 | 0 | 0,06 | 0 | -0.03 | 0,04 | R$ 0,04 | CSMGW29 | ||
| CSMGK300 | R$ 4,30 | R$ 4,41 | 1 | -7,527 | 0,50 | 1,00 | 0 | 29,28 | 0 | 0 | 0 | -56,00 | -0.07 | 0,11 | R$ 0,11 | CSMGW300 | ||
| CSMGK305 | R$ 4,50 | R$ 4,50 | 0.81 | 0 | 0 | 0 | 0 | 29,78 | 0,21 | 0 | 0,11 | 0 | -0.09 | 0,15 | R$ 0,15 | CSMGW305 | ||
| CSMGK310 | R$ 3,74 | R$ 3,74 | 0.85 | -21,263 | 0 | 0 | 0 | 30,28 | 0 | 0 | 0 | 0 | -0.11 | 0,18 | R$ 0,18 | CSMGW310 | ||
| CSMGK315 | R$ 3,07 | R$ 3,07 | 0.89 | -6,402 | 0 | 0 | 0 | 30,78 | 0 | 0 | 0 | -9,091 | -0.16 | 0,30 | R$ 0,30 | CSMGW315 | ||
| CSMGK320 | R$ 3,10 | R$ 3,10 | 0.75 | 0 | 0 | 0 | 0 | 31,28 | 0 | 0,12 | 0,06 | 0 | -0.2 | 0,36 | R$ 0,36 | CSMGW320 | ||
| CSMGK325 | R$ 2,29 | R$ 2,29 | 0.79 | -12,928 | 0 | 0 | 0 | 31,78 | 0 | 0,08 | 0,04 | -1,786 | -0.26 | 0,55 | R$ 0,55 | CSMGW325 | ||
| CSMGK32 | R$ 2,19 | R$ 2,19 | 0.74 | -3,947 | 0 | 0 | 0 | 32,03 | 0 | 0 | 0 | 0 | -0.23 | 0,36 | R$ 0,36 | CSMGW32 | ||
| CSMGK330 | R$ 2,00 | R$ 2,00 | 0.71 | 0 | 0 | 0 | 0 | 32,28 | 0,96 | 0,59 | 0,77 | -27,536 | -0.28 | 0,50 | R$ 0,50 | CSMGW330 | ||
| CSMGK335 | R$ 1,58 | R$ 1,58 | 0.66 | -46,98 | 0 | 0 | 0 | 32,78 | 0 | 0,24 | 0,12 | 14,286 | -0.36 | 0,80 | R$ 0,80 | CSMGW335 | ||
| CSMGK340 | R$ 1,54 | R$ 1,54 | 0.58 | 0 | 0,50 | 1,00 | 0 | 33,28 | 0 | 0 | 0 | 0 | -0.42 | 1,03 | R$ 1,03 | CSMGW340 | ||
| CSMGK345 | R$ 1,16 | R$ 1,16 | 0.52 | -10,078 | 0 | 0 | 0 | 33,78 | 0 | 0 | 0 | 0 | -0.49 | 1,16 | R$ 1,16 | CSMGW345 | ||
| CSMGK34 | R$ 1,07 | R$ 1,07 | 0.48 | -10,833 | 0,35 | 0,70 | 0 | 34,03 | 0 | 0 | 0 | 0 | -0.52 | 1,37 | R$ 1,37 | CSMGW34 | ||
| CSMGK350 | R$ 1,12 | R$ 1,12 | 0.46 | -13,178 | 0,13 | 0,25 | 0 | 34,28 | 0 | 0 | 0 | 4,575 | -0.54 | 1,60 | R$ 1,60 | CSMGW350 | ||
| CSMGK355 | R$ 0,73 | R$ 0,73 | 0.38 | -17,978 | 0,06 | 0,12 | 0 | 34,78 | 0 | 0 | 0 | 0 | -0.7 | 1,32 | R$ 1,32 | CSMGW355 | ||
| CSMGK360 | R$ 0,57 | R$ 0,57 | 0.32 | -14,925 | 0 | 0 | 0 | 35,28 | 0 | 0 | 0 | 0 | -1 | 1,492 | 0 | CSMGW360 | ||
| CSMGK365 | R$ 0,55 | R$ 0,55 | 0.29 | -17,91 | 0,14 | 0,27 | 0 | 35,78 | 0 | 0 | 0 | 0 | -0.72 | 2,51 | R$ 2,51 | CSMGW365 | ||
| CSMGK370 | R$ 0,40 | R$ 0,40 | 0.23 | -11,111 | 0,18 | 0,35 | 0 | 36,28 | 0 | 0 | 0 | 0 | -1 | 2,476 | 0 | CSMGW370 | ||
| CSMGK375 | R$ 0,28 | R$ 0,28 | 0.18 | -24,324 | 0,05 | 0,10 | 0 | 36,78 | 0 | 0 | 0 | 0 | -0.82 | 3,26 | R$ 3,26 | CSMGW375 | ||
| CSMGK380 | R$ 0,23 | R$ 0,23 | 0.15 | -36,111 | 0 | 0 | 0 | 37,28 | 0 | 0 | 0 | 0 | -1 | 3,46 | 0 | CSMGW380 | ||
| CSMGK385 | R$ 0,35 | R$ 0,35 | 0.18 | 0 | 0,18 | 0 | 0,35 | 37,78 | 0 | 0 | 0 | 0 | -1 | 3,952 | 0 | CSMGW385 | ||
| CSMGK390 | R$ 0,14 | R$ 0,14 | 0.1 | -53,333 | 0 | 0 | 0 | 38,28 | 0 | 0 | 0 | 0 | -1 | 4,443 | 0 | CSMGW390 | ||
| CSMGK395 | R$ 0,30 | R$ 0,30 | 0.15 | 0 | 0 | 0 | 0 | 38,78 | 0 | 0 | 0 | 0 | -1 | 4,935 | 0 | CSMGW395 | ||
| CSMGK400 | R$ 0,23 | R$ 0,23 | 0.12 | 0 | 0,01 | 0,01 | 0 | 39,28 | 0 | 0 | 0 | 0 | -1 | 5,427 | 0 | CSMGW400 | ||
| CSMGK405 | R$ 0,10 | R$ 0,10 | 0.07 | 0 | 0 | 0 | 0 | 39,78 | 0 | 0 | 0 | 0 | -1 | 5,919 | 0 | CSMGW405 |