CSNA3 - SID NACIONALON: Opções e cotação

INÍCIO /CSNA3

CSNA3 SID NACIONALON

0,08 +0,86%
- R$ 9,48
  Máxima
- R$ 9,17
  Mínima
- 9.431.800,00
  Volume
- 02/05/25, 18:38:43
  Último Negócio
- R$ 9,40
  Abertura
- R$ 88,31
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

45,00%
Desvio Padrão (1a)
44,70%
IV (1a)

45,75%
EWMA (1a)
1,95
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CSNAG18	0	R$ 7,63	1	0	0	0	1,80	0	0	0	0	0	0	0	CSNAS18
CSNAG240	0	R$ 7,04	1	0	0	0	2,40	0	0	0	0	0	0	0	CSNAS240
CSNAG280	0	R$ 6,66	1	0	0	0	2,80	0	0	0	0	0	0	0	CSNAS280
CSNAG370	0	R$ 5,78	1	0	0	0	3,70	0	0	0	0	0	0	0	CSNAS370
CSNAG470	0	R$ 4,81	1	0	0	0	4,70	0	0	0	0	0	0	0	CSNAS470
CSNAG495	0	R$ 4,56	1	0	0	0	4,95	0	0	0	0	0	0	0	CSNAS495
CSNAG510	0	R$ 4,42	1	0	0	0	5,10	0	0	0	0	0	0	0	CSNAS510
CSNAG530	0	R$ 4,22	1	0	0	0	5,30	0	0	0	0	0	0	0	CSNAS530
CSNAG550	0	R$ 4,03	1	0	0	0	5,50	0	0	0	0	0	0	0	CSNAS550
CSNAG570	0	R$ 3,83	1	0	0	0	5,70	0	0	0	0	0	0	0	CSNAS570
CSNAG590	0	R$ 3,64	1	0	0	0	5,90	0	0	0	0	0	0	0	CSNAS590
CSNAG610	0	R$ 3,44	1	0	0	0	6,10	0	0	0	0	0	0	0	CSNAS610
CSNAG630	0	R$ 3,25	1	0	0	0	6,30	0	0	0	0	0	0	0	CSNAS630
CSNAG650	0	R$ 3,06	1	0	0	0	6,50	0	0	0	0	-0.06	0,07	R$ 0,07	CSNAS650
CSNAG670	0	R$ 2,86	1	0	0	0	6,70	0	0	0	0	-0.08	0,12	R$ 0,12	CSNAS670
CSNAG690	0	R$ 2,67	1	0	0	0	6,90	0	0	0	0	0	0	0	CSNAS690
CSNAG710	0	R$ 2,47	1	0	0	0	7,10	0	0	0	0	0	0	0	CSNAS710
CSNAG730	0	R$ 2,28	1	0	0	0	7,30	0	0	0	0	0	0	0	CSNAS730
CSNAG750	0	R$ 2,08	1	0	0	0	7,50	0	0	0	0	0	0	0	CSNAS750
CSNAG770	0	R$ 1,89	1	0	0	0	7,70	0	0,01	0,01	0	-0.17	0,26	R$ 0,26	CSNAS770
CSNAG790	0	R$ 1,69	1	0	0	0	7,90	0	0	0	0	-0.16	0,21	R$ 0,21	CSNAS790
CSNAG810	0	R$ 1,50	1	0	0	0	8,10	0	0	0	0	-0.23	0,43	R$ 0,43	CSNAS810
CSNAG830	0	R$ 1,30	1	0	0	0	8,30	0	0	0	0	0	0	0	CSNAS830
CSNAG850	0	R$ 1,11	1	0	0	0	8,50	0,55	0	0,28	0	-0.28	0,55	R$ 0,55	CSNAS850
CSNAG870	R$ 0,50	R$ 0,93	0.94	0	0	0	8,70	0,51	0,12	0,32	-25,00	-0.26	0,30	R$ 0,30	CSNAS870
CSNAG890	0	R$ 0,72	1	0	0	0	8,90	0	0	0	0	-0.31	0,44	R$ 0,44	CSNAS890
CSNAG910	0	R$ 0,53	1	0	0	0	9,10	0	0	0	0	0	0	0	CSNAS910
CSNAG930	R$ 0,94	R$ 0,94	0.61	0	0	0	9,30	0	0	0	0	0	0	0	CSNAS930
CSNAG950	R$ 0,74	R$ 0,74	0.57	0	0	0	9,50	0	0	0	0	0	0	0	CSNAS950
CSNAG970	R$ 0,50	R$ 0,50	0.51	0,05	0,10	0	9,70	0	0	0	0	-0.47	0,80	R$ 0,80	CSNAS970
CSNAG990	R$ 0,63	R$ 0,63	0.49	0	0	0	9,90	0	0	0	0	-1	0,253	0	CSNAS990
CSNAG102	0	0	0	0	0	0	10,25	0	0	0	0	-1	0,594	0	CSNAS102
CSNAG105	R$ 0,27	R$ 0,27	0.32	0,30	0	0,60	10,50	0	0	0	0	-0.66	1,18	R$ 1,18	CSNAS105
CSNAG107	0	0	0	0	0	0	10,75	0	0	0	0	-1	1,08	0	CSNAS107
CSNAG112	0	0	0	0	0	0	11,25	0	0	0	0	-1	1,567	0	CSNAS112
CSNAG115	R$ 0,13	R$ 0,13	0.17	0	0	0	11,50	0	0	0	0	-1	1,81	0	CSNAS115
CSNAG117	0	0	0	0	0	0	11,75	0	0	0	0	-0.76	2,33	R$ 2,33	CSNAS117
CSNAG122	0	0	0	0	0	0	12,25	0	0	0	0	-1	2,54	0	CSNAS122
CSNAG125	0	0	0	0	0	0	12,50	0	0	0	0	-0.56	4,10	R$ 4,10	CSNAS125
CSNAG127	0	0	0	0	0	0	12,75	0	0	0	0	-1	3,026	0	CSNAS127
CSNAG132	0	0	0	0	0	0	13,25	0	0	0	0	-1	3,513	0	CSNAS132
CSNAG135	0	0	0	0	0	0	13,50	0	0	0	0	-1	3,756	0	CSNAS135
CSNAG137	0	0	0	0	0	0	13,75	0	0	0	0	-1	3,999	0	CSNAS137
CSNAG142	0	0	0	0	0	0	14,25	0	0	0	0	-1	4,486	0	CSNAS142
CSNAG145	0	0	0	0	0	0	14,50	0	0	0	0	-1	4,729	0	CSNAS145
CSNAG147	0	0	0	0	0	0	14,75	0	0	0	0	-1	4,972	0	CSNAS147
CSNAG150	R$ 0,32	R$ 0,32	0.18	0	0	0	15,00	0	0	0	0	-1	5,215	R$ 4,79	CSNAS150
CSNAG152	0	0	0	0	0	0	15,25	0	0	0	0	-1	5,459	0	CSNAS152
CSNAG155	0	0	0	0	0	0	15,50	0	0	0	0	-0.6	7,08	R$ 7,08	CSNAS155
CSNAG157	0	0	0	0	0	0	15,75	0	0	0	0	-1	5,945	0	CSNAS157
CSNAG162	0	0	0	0	0	0	16,25	0	0	0	0	-1	6,432	0	CSNAS162
CSNAG167	0	0	0	0	0	0	16,75	0	0	0	0	-1	6,918	0	CSNAS167
CSNAG175	0	0	0	0	0	0	17,50	0	0	0	0	-1	7,648	R$ 6,37	CSNAS175
CSNAG180	R$ 0,05	R$ 0,05	0.04	0	0	0	18,00	0	0	0	0	-1	8,135	R$ 1,24	CSNAS180

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 69,34 0.464%
AAPL34	R$ 58,01 -3.155%
ABCB4	R$ 21,61 -0.415%
ABEV3	R$ 14,14 -2.951%
AERI3	R$ 5,25 18.51%
AGRO3	R$ 21,09 -0.425%
ALOS3	R$ 21,46 0.941%
ALPA4	R$ 7,60 2.703%
ALUP11	R$ 30,41 -1.33%
AMAR3	R$ 1,37 -0.725%
AMBP3	R$ 120,00 -1.639%
AMER3	R$ 5,58 -1.413%
AMZO34	R$ 53,60 2.368%
ANIM3	R$ 3,30 3.448%
ARML3	R$ 4,71 7.534%
ASAI3	R$ 9,09 -1.088%
AURA33	R$ 37,50 -4.288%
AURE3	R$ 8,98 0.56%
AURE99	R$ 7,11 0%
AZUL4	R$ 1,47 0%
AZZA3	R$ 31,70 -0.44%
B3SA3	R$ 13,31 -1.334%
BABA34	R$ 25,41 4.827%
BBAS3	R$ 28,90 -0.104%
BBDC3	R$ 12,03 -1.635%
BBDC4	R$ 13,51 -1.602%
BBSE3	R$ 42,19 -1.356%
BEEF3	R$ 6,02 1.861%
BERK34	R$ 153,52 0.828%
BHIA3	R$ 5,42 -0.368%
BLAU3	R$ 13,33 3.253%
BMGB4	R$ 3,85 1.05%
BMOB3	R$ 19,10 1.005%
BOVA11	R$ 132,12 0.372%
BOVB11	R$ 137,57 -0.058%
BOVV11	R$ 139,46 0.875%
BPAC11	R$ 37,76 -0.918%
BPAN4	R$ 7,49 -1.577%
BRAP4	R$ 16,22 0.185%
BRAV3	R$ 17,99 3.629%
BRAX11	R$ 112,97 0.24%
BRFS3	R$ 22,46 -1.057%
BRKM5	R$ 10,67 0%
BRSR6	R$ 11,71 1.826%
CAML3	R$ 4,39 0.688%
CASH3	R$ 7,01 9.19%
CBAV3	R$ 4,00 1.781%
CCRO3	R$ 13,45 0%
CEAB3	R$ 13,21 -0.469%
CHVX34	R$ 79,05 2.423%
CMIG3	R$ 14,66 0.541%
CMIG4	R$ 10,36 0.669%
CMIN3	R$ 6,08 -0.977%
COCA34	R$ 67,10 -2.754%
COGN3	R$ 2,61 1.163%
CPFE3	R$ 38,00 -0.498%
CPLE3	R$ 10,70 2.49%
CPLE6	R$ 11,76 1.995%
CRFB3	R$ 8,54 -0.117%
CSAN3	R$ 8,04 3.475%
CSMG3	R$ 20,99 -2.099%
CSNA3	R$ 9,38 0.86%
CURY3	R$ 28,01 1.67%
CVCB3	R$ 2,21 1.843%
CXSE3	R$ 15,82 -1.371%
CYRE3	R$ 24,40 -1.573%
DASA3	R$ 1,73 -1.705%
DIRR3	R$ 36,01 -0.935%
DXCO3	R$ 5,58 0.904%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,67 0.908%
EGIE3	R$ 41,15 -1.01%
ELET3	R$ 44,60 1.479%
ELET6	R$ 48,61 0.788%
EMBR3	R$ 66,16 1.91%
ENEV3	R$ 13,35 -1.184%
ENGI11	R$ 45,40 -1.175%
ENJU3	R$ 1,28 4.918%
EQTL3	R$ 35,90 -0.651%
ESPA3	R$ 0,80 -2.241%
EVEN3	R$ 5,73 -0.348%
EXCO32	R$ 10,39 -0.192%
EXXO34	R$ 75,84 1.649%
EZTC3	R$ 13,03 -1.883%
FESA4	R$ 7,20 -0.69%
FLRY3	R$ 12,90 -0.693%
GFSA3	R$ 1,33 -5%
GGBR4	R$ 14,95 -0.267%
GGPS3	R$ 15,20 0.662%
GMAT3	R$ 7,75 0.649%
GMCO34	R$ 63,51 -0.641%
GOAU4	R$ 8,36 -0.595%
GOGL34	R$ 77,15 2.525%
GOLD11	R$ 19,09 -2.602%
GOLL4	R$ 1,25 1.626%
GRND3	R$ 5,42 -2.518%
GSGI34	R$ 105,95 3.862%
GUAR3	R$ 8,00 -1.72%
HAPV3	R$ 2,32 0%
HBOR3	R$ 2,22 -5.932%
HBSA3	R$ 3,05 0.66%
HYPE3	R$ 22,75 -5.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,93 1.899%
INBR32	R$ 37,10 -1.722%
INTB3	R$ 14,30 1.06%
IRBR3	R$ 47,70 -0.272%
ISAE4	R$ 24,42 1.792%
ITLC34	R$ 19,55 2.302%
ITSA4	R$ 10,62 -0.748%
ITUB3	R$ 31,40 1.078%
ITUB4	R$ 35,49 -0.211%
IVVB11	R$ 361,75 2.088%
JALL3	R$ 4,09 2.25%
JBSS3	R$ 43,51 -1.293%
JHSF3	R$ 5,05 -1.559%
JNJB34	R$ 59,30 0.577%
JPMC34	R$ 144,62 3.67%
KEPL3	R$ 7,77 3.6%
KLBN11	R$ 18,72 1.025%
LAVV3	R$ 10,40 -0.383%
LEVE3	R$ 29,45 -0.574%
LILY34	R$ 156,70 -8.895%
LJQQ3	R$ 2,83 2.536%
LOGG3	R$ 21,25 1.19%
LOGN3	R$ 22,50 0.806%
LREN3	R$ 14,88 1.848%
LWSA3	R$ 3,61 0%
M1TA34	R$ 119,50 4.094%
MATD3	R$ 4,78 -0.209%
MBLY3	R$ 1,05 -0.943%
MCDC34	R$ 89,05 -2.89%
MDIA3	R$ 25,28 -0.355%
MDNE3	R$ 15,80 -4.01%
MEAL3	R$ 1,27 6.723%
MELI34	R$ 107,34 -1.541%
MGLU3	R$ 9,30 -0.215%
MILS3	R$ 10,06 -0.984%
MLAS3	R$ 1,26 3.279%
MOVI3	R$ 7,11 0.907%
MRFG3	R$ 21,49 0.047%
MRVE3	R$ 5,86 -1.014%
MSFT34	R$ 100,80 3.004%
MTRE3	R$ 3,54 -7.812%
MULT3	R$ 25,96 0.855%
MYPK3	R$ 12,50 1.461%
N1VO34	R$ 48,55 3.21%
NASD11	R$ 15,96 3.234%
NEOE3	R$ 22,86 -0.175%
NFLX34	R$ 129,80 0.949%
NTCO3	R$ 9,53 0.21%
NVDC34	R$ 13,30 1.916%
ODPV3	R$ 10,97 2.715%
ONCO3	R$ 5,92 -2.149%
ORVR3	R$ 48,31 -1.489%
OXYP34	R$ 39,00 5.405%
P1GR34	R$ 799,23 -0.01%
PAGS34	R$ 11,01 -0.362%
PCAR3	R$ 3,96 -6.383%
PETR3	R$ 32,82 2.402%
PETR4	R$ 30,80 2.701%
PETZ3	R$ 4,45 -4.301%
PIBB11	R$ 237,70 0.072%
PLPL3	R$ 12,22 4.623%
PNVL3	R$ 9,04 -1.525%
POMO4	R$ 7,10 1.898%
POSI3	R$ 5,59 -4.871%
PRIO3	R$ 36,46 8.158%
PSSA3	R$ 43,71 -0.637%
PTBL3	R$ 4,23 0%
PYPL34	R$ 18,93 0.799%
QUAL3	R$ 2,10 1.942%
RADL3	R$ 20,17 1.663%
RAIL3	R$ 19,03 -1.907%
RAIZ4	R$ 1,86 2.762%
RANI3	R$ 7,90 -1.619%
RAPT4	R$ 8,75 -1.942%
RDOR3	R$ 32,10 0.25%
RECV3	R$ 13,21 2.882%
RENT3	R$ 43,01 0.116%
RIOT34	R$ 340,88 1.953%
ROMI3	R$ 9,40 2.62%
ROXO34	R$ 11,65 0.518%
SANB11	R$ 28,90 -2.1%
SANB3	R$ 13,75 -2.413%
SAPR11	R$ 30,05 -2.213%
SBFG3	R$ 10,65 0.377%
SBSP3	R$ 113,80 -0.079%
SEER3	R$ 6,20 3.506%
SEQL3	R$ 1,93 1.047%
SIMH3	R$ 5,22 -2.612%
SIMN34	R$ 226,64 2.506%
SLCE3	R$ 20,10 1.566%
SMAL11	R$ 101,70 0.197%
SMFT3	R$ 24,09 -1.472%
SMTO3	R$ 19,52 0.051%
SOJA3	R$ 10,49 1.549%
SPXI11	R$ 350,16 1.534%
SRNA3	R$ 10,04 2.449%
STBP3	R$ 13,51 -0.222%
SUZB3	R$ 50,71 1.258%
TAEE11	R$ 35,56 -1.002%
TASA4	R$ 7,91 -6.722%
TCSA3	R$ 1,33 2.308%
TEND3	R$ 16,08 -0.433%
TIMS3	R$ 18,66 -1.53%
TMOS34	R$ 49,54 -1.648%
TOTS3	R$ 37,39 -0.611%
TRAD3	R$ 6,70 1.056%
TRIS3	R$ 6,90 -0.862%
TSLA34	R$ 49,81 -0.777%
TSMC34	R$ 125,58 5.975%
TTEN3	R$ 15,71 -3.025%
TUPY3	R$ 20,84 -2.844%
UGPA3	R$ 17,73 -0.561%
UNIP6	R$ 55,08 0.935%
USIM5	R$ 5,53 0%
VALE3	R$ 52,81 -0.095%
VAMO3	R$ 5,02 2.033%
VAMO99	R$ 5,45 0%
VBBR3	R$ 18,82 0.106%
VERZ34	R$ 41,63 -0.12%
VISA34	R$ 99,07 1.34%
VIVA3	R$ 21,95 -0.724%
VIVT3	R$ 27,47 -1.151%
VLID3	R$ 25,36 2.465%
VULC3	R$ 17,21 2.44%
VVEO3	R$ 1,12 -2.609%
WALM34	R$ 34,59 1.14%
WEGE3	R$ 44,48 -0.358%
WIZC3	R$ 5,99 0.335%
XBOV11	R$ 132,52 0.06%
XPBR31	R$ 91,21 -0.632%
YDUQ3	R$ 14,90 4.269%
ZAMP3	R$ 3,19 1.592%

Lucrar no mercado de opções agora ficou muito mais fácil

CSNA3 SID NACIONALON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT