Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/CSNA3

CSNA3 SID NACIONALON

    • R$ 10,05

    0,20 arrow +2,03%

    • 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
CSNAO168PUTR$ 16,27377,85% ITM 2 d.u.6,35-0.96,35-11,313%000175.850,006,220.13EUROPÉIA94,48%
CSNAP967PUTR$ 9,6747,66% ATM 21 d.u.0,33-0.330,33-32,653%0,5301,0698.841,0000.33EUROPÉIA38,59%
CSNAO122PUTR$ 12,27139,92% ITM 2 d.u.2,24-0.942,24-14,504%0,751,50098.781,002,220.02EUROPÉIA95,11%
CSNAP121PUTR$ 12,1245,67% ITM 21 d.u.2,00-0.92,00-13,42%1,1502,3079.752,002,070EUROPÉIA91,99%
CSNAP101PUTR$ 10,1246,72% ATM 21 d.u.0,52-0.460,52-29,73%0,700,460,9468.319,000,070.45EUROPÉIA51,54%
CSNAE105CALLR$ 10,5945,78% OTM 39 d.u.0,580.460,5845,00%00066.831,0000.58AMERICANA39,40%
CSNAC100CALLR$ 10,0760,11% ATM 2 d.u.0,210.50,2131,25%0,050,09066.417,0000.21EUROPÉIA48,22%
CSNAP136PUTR$ 10,3741,83% ATM 21 d.u.0,60-0.540,60-25,926%0,560,390,7364.663,000,320.28EUROPÉIA59,10%
CSNAP947PUTR$ 9,4752,78% OTM 21 d.u.0,31-0.30,31-26,19%0,270,050,4863.092,0000.31EUROPÉIA35,01%
CSNAD977CALLR$ 9,7743,52% ATM 21 d.u.0,710.650,7120,339%0,230,45055.556,000,280.43EUROPÉIA59,81%
CSNAD907CALLR$ 9,0746,64% ITM 21 d.u.1,220.821,2216,19%0,070,14045.880,000,980.24AMERICANA78,09%
CSNAD967CALLR$ 9,6746,31% ATM 21 d.u.0,800.670,8033,333%0,040,08043.597,000,380.42AMERICANA61,89%
CSNAD947CALLR$ 9,4748,54% ITM 21 d.u.0,950.720,9531,944%0,040,07034.902,000,580.37AMERICANA66,69%
CSNAD126CALLR$ 9,3740,01% ITM 21 d.u.0,940.780,9417,50%0,100,20032.618,000,680.26EUROPÉIA73,98%
CSNAC927CALLR$ 9,2778,62% ITM 2 d.u.0,830.890,8343,103%00029.320,000,780.05AMERICANA87,14%
CSNAC997CALLR$ 9,9762,42% ATM 2 d.u.0,270.580,2768,75%0,4000,8027.927,000,080.19AMERICANA55,35%
CSNAR18PUTR$ 17,5237,62% ITM 315 d.u.5,32-0.775,32000026.598,007,470EUROPÉIA87,40%
CSNAC897CALLR$ 8,97191,10% ITM 2 d.u.1,330.781,3354,651%0,6701,3325.323,001,080.25EUROPÉIA72,20%
CSNAO157PUTR$ 15,77293,64% ITM 2 d.u.5,761-0.945,66-0,176%00024.405,005,720EUROPÉIA96,78%
CSNAP161PUTR$ 16,12122,76% ITM 21 d.u.6,097-0.875,84-13,224%00024.091,006,070EUROPÉIA93,06%
CSNAO947PUTR$ 9,4763,39% OTM 2 d.u.0,04-0.140,04-69,231%0,010,01022.337,0000.04EUROPÉIA14,86%
CSNAR128PUTR$ 12,8444,92% ITM 63 d.u.2,61-0.82,611,556%00020.416,002,790EUROPÉIA85,51%
CSNAE919CALLR$ 9,1945,98% ITM 39 d.u.1,330.761,3315,652%00020.338,000,860.47EUROPÉIA69,68%
CSNAO150PUTR$ 11,7799,59% ITM 2 d.u.1,723-0.961,63-20,098%00019.654,001,720EUROPÉIA96,51%
CSNAD101CALLR$ 10,1245,07% ATM 21 d.u.0,540.540,5425,581%0,610,201,0219.431,0000.54AMERICANA48,60%
CSNAP116PUTR$ 11,6252,23% ITM 21 d.u.1,61-0.791,61-12,973%0,010,02017.096,001,570.04EUROPÉIA83,30%
CSNAC130CALLR$ 9,7764,20% ATM 2 d.u.0,400.710,4037,931%2,6105,2216.388,000,280.12AMERICANA68,56%
CSNAC907CALLR$ 9,07105,21% ITM 2 d.u.1,050.881,0550,00%00015.990,000,980.07AMERICANA85,51%
CSNAE120CALLR$ 9,9945,21% ATM 39 d.u.0,840.590,8416,667%0,130,25015.729,000,060.78EUROPÉIA52,31%
CSNAE969CALLR$ 9,6947,02% ATM 39 d.u.1,030.651,0328,75%00015.668,000,360.67AMERICANA58,45%
CSNAO987PUTR$ 9,8765,82% ATM 2 d.u.0,15-0.360,15-60,526%0,010,01015.243,0000.15EUROPÉIA38,34%
CSNAD847CALLR$ 8,4746,26% ITM 21 d.u.1,720.921,7212,418%0,130,25013.880,001,580.14AMERICANA90,24%
CSNAO173PUTR$ 16,77381,76% ITM 2 d.u.6,83-0.916,83-0,727%00013.660,006,720.11EUROPÉIA95,28%
CSNAD927CALLR$ 9,2745,44% ITM 21 d.u.1,060.781,0629,268%0,250,50013.480,000,780.28AMERICANA73,66%
CSNAP166PUTR$ 16,6297,76% ITM 21 d.u.6,45-0.956,450,467%00012.900,006,570EUROPÉIA97,03%
CSNAD106CALLR$ 10,6242,74% OTM 21 d.u.0,310.380,3140,909%0,060,11012.854,0000.31AMERICANA33,69%
CSNAP106PUTR$ 10,6246,73% ITM 21 d.u.0,81-0.60,81-27,027%0,350,69012.547,000,570.24EUROPÉIA65,40%
CSNAP987PUTR$ 9,8744,77% ATM 21 d.u.0,38-0.390,38-30,909%0,380,160,6012.442,0000.38EUROPÉIA43,68%
CSNAO937PUTR$ 9,3765,15% OTM 2 d.u.0,03-0.10,03-82,353%00012.345,0000.03EUROPÉIA11,59%
CSNAC947CALLR$ 9,4758,12% ITM 2 d.u.0,620.880,6251,22%0,590,200,9811.500,000,580.04AMERICANA87,33%
CSNAC957CALLR$ 9,5764,65% ITM 2 d.u.0,550.810,5566,667%0,040,07010.724,000,480.07EUROPÉIA79,92%
CSNAC937CALLR$ 9,3771,11% ITM 2 d.u.0,730.880,7358,696%00010.675,000,680.05EUROPÉIA86,22%
CSNAO270PUTR$ 27,02455,55% ITM 2 d.u.16,958-0.9916,94-0,762%00010.164,0016,970EUROPÉIA99,58%
CSNAD987CALLR$ 9,8748,70% ATM 21 d.u.0,710.610,7136,538%0,4300,859.529,000,180.53AMERICANA55,38%
CSNAC960CALLR$ 9,6759,92% ATM 2 d.u.0,460.780,4635,294%0,100,2009.102,000,380.08EUROPÉIA76,26%
CSNAD877CALLR$ 8,7742,72% ITM 21 d.u.1,440.91,4420,00%0,190,3709.028,001,280.16EUROPÉIA87,10%
CSNAC877CALLR$ 8,77134,84% ITM 2 d.u.1,360.891,3638,776%0008.994,001,280.08EUROPÉIA86,05%
CSNAD111CALLR$ 11,1243,25% OTM 21 d.u.0,180.250,1850,00%0,190,120,258.978,0000.18AMERICANA21,59%
CSNAD897CALLR$ 8,9752,25% ITM 21 d.u.1,340.821,3432,673%0008.359,001,080.26EUROPÉIA77,34%
CSNAP847PUTR$ 8,4760,00% OTM 21 d.u.0,12-0.130,12-14,286%0,030,0507.512,0000.12EUROPÉIA16,77%