Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/CSNA3

CSNA3 SID NACIONALON

    • R$ 10,04

    0,19 arrow +1,929%

    • R$ 10,17

      Máxima

    • R$ 9,68

      Mínima

    • 15.469.800,00

      Volume

    • 19/03/25, 17:59:45

      Último Negócio

    • R$ 9,80

      Abertura

    • R$ 154,49

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 44,50%

      IV (1a)

    • 46,50%

      EWMA (1a)

    • 1,85

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CSNAH179CALLR$ 15,9944,08% OTM 103 d.u.0,110.090,1122,222%0,120,110,1271,0000.11EUROPÉIA5,44%
CSNAO168PUTR$ 16,27372,19% ITM 2 d.u.6,35-0.96,35-11,313%000175.850,006,230.12EUROPÉIA94,72%
CSNAP967PUTR$ 9,6747,34% ATM 21 d.u.0,33-0.340,33-32,653%0,3000,6098.841,0000.33EUROPÉIA38,76%
CSNAO122PUTR$ 12,27130,52% ITM 2 d.u.2,24-0.952,24-14,504%0,751,50098.781,002,230.01EUROPÉIA96,20%
CSNAP121PUTR$ 12,1243,84% ITM 21 d.u.2,00-0.912,00-13,42%1,1502,3079.752,002,080EUROPÉIA92,86%
CSNAP101PUTR$ 10,1246,32% ATM 21 d.u.0,52-0.460,52-29,73%0,560,520,6168.319,000,080.44EUROPÉIA51,80%
CSNAE105CALLR$ 10,5946,07% OTM 39 d.u.0,580.460,5845,00%0,470,340,6066.831,0000.58AMERICANA39,21%
CSNAC100CALLR$ 10,0761,51% ATM 2 d.u.0,210.50,2131,25%0,170,140,2066.417,0000.21EUROPÉIA47,49%
CSNAP136PUTR$ 10,3741,35% ATM 21 d.u.0,60-0.550,60-25,926%0,630,530,7364.663,000,330.27EUROPÉIA59,48%
CSNAP947PUTR$ 9,4752,48% OTM 21 d.u.0,31-0.30,31-26,19%0,270,050,4863.092,0000.31EUROPÉIA35,14%
CSNAD977CALLR$ 9,7744,11% ATM 21 d.u.0,710.640,7120,339%0,230,45055.556,000,270.44EUROPÉIA59,31%
CSNAD907CALLR$ 9,0747,69% ITM 21 d.u.1,220.811,2216,19%0,070,14045.880,000,970.25AMERICANA77,27%
CSNAD967CALLR$ 9,6746,94% ATM 21 d.u.0,800.660,8033,333%0,040,08043.597,000,370.43AMERICANA61,38%
CSNAD947CALLR$ 9,4749,27% ITM 21 d.u.0,950.710,9531,944%0,040,07034.902,000,570.38AMERICANA66,13%
CSNAD827CALLR$ 8,2726,83% ITM 21 d.u.1,8611,8624,00%00034.012,001,770.09AMERICANA99,54%
CSNAD126CALLR$ 9,3740,90% ITM 21 d.u.0,940.770,9417,50%0,100,20032.618,000,670.27EUROPÉIA73,16%
CSNAC927CALLR$ 9,2783,46% ITM 2 d.u.0,830.870,8343,103%0,380,76029.320,000,770.06AMERICANA85,31%
CSNAC997CALLR$ 9,9764,05% ATM 2 d.u.0,270.570,2768,75%0,1200,2327.927,000,070.2AMERICANA54,47%
CSNAR18PUTR$ 17,5237,39% ITM 315 d.u.5,32-0.775,32000026.598,007,480EUROPÉIA87,54%
CSNAC897CALLR$ 8,97193,97% ITM 2 d.u.1,330.771,3354,651%1,191,051,3325.323,001,070.26EUROPÉIA71,62%
CSNAO947PUTR$ 9,4762,69% OTM 2 d.u.0,04-0.140,04-69,231%0,020,03022.337,0000.04EUROPÉIA14,99%
CSNAR128PUTR$ 12,8444,35% ITM 63 d.u.2,61-0.82,611,556%1,3302,6520.416,002,800EUROPÉIA85,85%
CSNAE919CALLR$ 9,1946,59% ITM 39 d.u.1,330.751,3315,652%00020.338,000,850.48EUROPÉIA69,17%
CSNAD101CALLR$ 10,1245,54% ATM 21 d.u.0,540.530,5425,581%0,490,370,6019.431,0000.54AMERICANA48,26%
CSNAP116PUTR$ 11,6251,26% ITM 21 d.u.1,61-0.81,61-12,973%1,311,001,6117.096,001,580.03EUROPÉIA83,85%
CSNAC130CALLR$ 9,7766,45% ATM 2 d.u.0,400.690,4037,931%2,6105,2216.388,000,270.13AMERICANA67,30%
CSNAC907CALLR$ 9,07109,80% ITM 2 d.u.1,050.861,0550,00%00015.990,000,970.08AMERICANA84,14%
CSNAE120CALLR$ 9,9945,60% ATM 39 d.u.0,840.590,8416,667%0,130,25015.729,000,050.79EUROPÉIA52,01%
CSNAE969CALLR$ 9,6947,46% ATM 39 d.u.1,030.651,0328,75%00015.668,000,350.68AMERICANA58,10%
CSNAO987PUTR$ 9,8764,74% ATM 2 d.u.0,15-0.370,15-60,526%0,020,04015.243,0000.15EUROPÉIA38,78%
CSNAD847CALLR$ 8,4748,36% ITM 21 d.u.1,720.911,7212,418%0,130,25013.880,001,570.15AMERICANA88,99%
CSNAO173PUTR$ 16,77375,44% ITM 2 d.u.6,83-0.916,83-0,727%00013.660,006,730.1EUROPÉIA95,52%
CSNAD927CALLR$ 9,2746,32% ITM 21 d.u.1,060.771,0629,268%1,081,001,1613.480,000,770.29AMERICANA72,93%
CSNAP166PUTR$ 16,6294,63% ITM 21 d.u.6,45-0.956,450,467%00012.900,006,580EUROPÉIA97,39%
CSNAD106CALLR$ 10,6243,08% OTM 21 d.u.0,310.380,3140,909%0,210,110,3112.854,0000.31AMERICANA33,48%
CSNAP106PUTR$ 10,6246,19% ITM 21 d.u.0,81-0.610,81-27,027%0,350,69012.547,000,580.23EUROPÉIA65,79%
CSNAP987PUTR$ 9,8744,43% ATM 21 d.u.0,38-0.390,38-30,909%0,480,350,6012.442,0000.38EUROPÉIA43,90%
CSNAO937PUTR$ 9,3764,51% OTM 2 d.u.0,03-0.110,03-82,353%0,120,030,2012.345,0000.03EUROPÉIA11,68%
CSNAC947CALLR$ 9,4762,81% ITM 2 d.u.0,620.860,6251,22%0,480,200,7611.500,000,570.05AMERICANA84,97%
CSNAC957CALLR$ 9,5767,94% ATM 2 d.u.0,550.80,5566,667%0,310,070,5510.724,000,470.08EUROPÉIA78,20%
CSNAC937CALLR$ 9,3775,63% ITM 2 d.u.0,730.860,7358,696%00010.675,000,670.06EUROPÉIA84,30%
CSNAO270PUTR$ 27,02329,27% ITM 2 d.u.16,953-116,94-0,762%00010.164,0016,980EUROPÉIA99,98%
CSNAD987CALLR$ 9,8749,24% ATM 21 d.u.0,710.610,7136,538%0,700,540,859.529,000,170.54AMERICANA54,98%
CSNAC960CALLR$ 9,6762,77% ATM 2 d.u.0,460.760,4635,294%0,100,2009.102,000,370.09EUROPÉIA74,60%
CSNAD877CALLR$ 8,7744,36% ITM 21 d.u.1,440.891,4420,00%0,400,8009.028,001,270.17EUROPÉIA85,92%
CSNAC877CALLR$ 8,77139,79% ITM 2 d.u.1,360.881,3638,776%0008.994,001,270.09EUROPÉIA84,90%
CSNAD111CALLR$ 11,1243,52% OTM 21 d.u.0,180.250,1850,00%0,170,120,228.978,0000.18AMERICANA21,48%
CSNAD897CALLR$ 8,9753,29% ITM 21 d.u.1,340.811,3432,673%0008.359,001,070.27EUROPÉIA76,61%
CSNAP847PUTR$ 8,4759,79% OTM 21 d.u.0,12-0.130,12-14,286%0,100,070,127.512,0000.12EUROPÉIA16,81%
CSNAC972CALLR$ 9,1771,51% ITM 2 d.u.0,900.930,9016,883%0,010,0107.440,000,870.03EUROPÉIA92,03%