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/SANB11

SANB11 SANTANDER BRUNT

    • R$ 27,10

    0,40 arrow +1,498%

    • R$ 27,22

      Máxima

    • R$ 26,55

      Mínima

    • 2.825.900,00

      Volume

    • 19/03/25, 17:51:36

      Último Negócio

    • R$ 26,88

      Abertura

    • R$ 76,21

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,71%

      IV (1a)

    • 25,01%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SANBD272CALLR$ 27,2621,24% ATM 21 d.u.0,730.540,7332,727%0,770,700,8429.208,0000.73EUROPÉIA52,00%
SANBC265CALLR$ 26,1631,16% ATM 2 d.u.1,000.911,0056,25%0,660,271,0425.606,000,940.06AMERICANA90,23%
SANBP300PUTR$ 30,0140,11% ITM 21 d.u.2,99-0.772,99-20,267%00023.920,002,910.08EUROPÉIA80,10%
SANBL312CALLR$ 30,5118,31% OTM 193 d.u.1,500.481,50-15,73%0,050,10020.025,0001.5EUROPÉIA42,14%
SANBD267CALLR$ 26,7618,54% ATM 21 d.u.0,940.680,9417,50%00016.012,000,340.6EUROPÉIA65,97%
SANBD265CALLR$ 26,5121,94% ATM 21 d.u.1,200.711,2025,00%0,170,34015.139,000,590.61AMERICANA68,68%
SANBE275CALLR$ 27,5022,74% ATM 39 d.u.1,040.541,0418,182%00011.012,0001.04AMERICANA50,65%
SANBC270CALLR$ 26,6621,76% ATM 2 d.u.0,520.820,5257,576%0,350,020,689.920,000,440.08AMERICANA81,28%
SANBE280CALLR$ 28,0022,24% ATM 39 d.u.0,790.460,7925,397%0,720,241,209.650,0000.79AMERICANA42,57%
SANBO285PUTR$ 28,1667,31% ATM 2 d.u.1,30-0.721,30-12,752%0007.800,001,060.24EUROPÉIA74,30%
SANBQ270PUTR$ 27,0025,44% ATM 39 d.u.0,78-0.390,78-12,36%0,4000,807.800,0000.78EUROPÉIA42,55%
SANBD275CALLR$ 27,5121,60% ATM 21 d.u.0,620.490,6229,167%0,600,071,136.867,0000.62AMERICANA46,09%
SANBD266CALLR$ 26,2622,91% ATM 21 d.u.1,400.751,4033,333%0,940,281,605.651,000,840.56EUROPÉIA72,81%
SANBP266PUTR$ 26,2625,00% ATM 21 d.u.0,33-0.270,33-23,256%0,320,200,435.238,0000.33EUROPÉIA29,10%
SANBE250CALLR$ 25,0023,74% ITM 39 d.u.2,770.872,779,486%0004.221,002,100.67AMERICANA84,90%
SANBD282CALLR$ 28,2621,24% ATM 21 d.u.0,330.320,3350,00%0004.155,0000.33EUROPÉIA29,54%
SANBQ260PUTR$ 26,0025,66% ATM 39 d.u.0,44-0.250,44-6,383%0002.948,0000.44EUROPÉIA28,80%
SANBP282PUTR$ 28,2623,17% ATM 21 d.u.1,24-0.671,24-16,779%0002.574,001,160.08EUROPÉIA69,08%
SANBR280PUTR$ 28,0022,35% ATM 63 d.u.1,21-0.481,2100002.419,000,900.31EUROPÉIA52,29%
SANBC275CALLR$ 27,1622,37% ATM 2 d.u.0,200.480,20100,00%0,160,100,211.964,0000.2AMERICANA47,24%
SANBQ275PUTR$ 27,5024,82% ATM 39 d.u.0,98-0.460,98-14,035%0001.960,000,400.58EUROPÉIA49,71%
SANBP267PUTR$ 26,7622,69% ATM 21 d.u.0,43-0.350,43-30,645%0,230,4601.573,0000.43EUROPÉIA37,24%
SANBP270PUTR$ 27,0122,07% ATM 21 d.u.0,51-0.40,51-27,143%0001.352,0000.51EUROPÉIA42,45%
SANBP260PUTR$ 26,0125,27% ATM 21 d.u.0,27-0.230,27-6,897%0,060,1201.299,0000.27EUROPÉIA24,99%
SANBD270CALLR$ 27,0121,04% ATM 21 d.u.0,860.60,8634,375%0,560,101,021.188,000,090.77AMERICANA58,04%
SANBE290CALLR$ 29,0022,57% OTM 39 d.u.0,460.310,4684,00%0,380,250,501.171,0000.46AMERICANA28,06%
SANBD260CALLR$ 26,0111,22% ATM 21 d.u.1,390.951,3912,097%0001.061,001,090.3AMERICANA94,37%
SANBE270CALLR$ 27,0021,31% ATM 39 d.u.1,250.631,2516,822%000841,000,101.15AMERICANA59,57%
SANBP275PUTR$ 27,5126,61% ATM 21 d.u.0,89-0.510,898,537%000810,000,410.48EUROPÉIA53,70%
SANBD277CALLR$ 27,7618,55% ATM 21 d.u.0,420.410,422,439%0,450,300,60752,0000.42EUROPÉIA39,21%
SANBO255PUTR$ 25,1653,39% OTM 2 d.u.0,03-0.050,03-40,00%0,020,010,03750,0000.03EUROPÉIA5,94%
SANBC264CALLR$ 26,4119,65% ATM 2 d.u.0,730.940,7346,00%0,5001,00603,000,690.04EUROPÉIA93,61%
SANBD287CALLR$ 28,7620,93% OTM 21 d.u.0,200.220,2011,111%0,140,030,24598,0000.2EUROPÉIA20,19%
SANBP257PUTR$ 25,7625,12% OTM 21 d.u.0,21-0.190,21-16,00%0,250,200,30505,0000.21EUROPÉIA20,83%
SANBO280PUTR$ 27,6616,75% ATM 2 d.u.0,55-0.90,55-45,545%0,250,500489,000,560EUROPÉIA90,47%
SANBO275PUTR$ 27,1638,79% ATM 2 d.u.0,39-0.510,39-11,364%0,010,010312,000,060.33EUROPÉIA52,05%
SANBE265CALLR$ 26,5017,29% ATM 39 d.u.1,420.751,425,97%0,250,500284,000,600.82AMERICANA72,27%
SANBD285CALLR$ 28,5120,34% ATM 21 d.u.0,240.260,2441,176%000266,0000.24AMERICANA23,92%
SANBD280CALLR$ 28,0120,24% ATM 21 d.u.0,380.360,3840,741%0,430,050,80258,0000.38AMERICANA34,12%
SANBD295CALLR$ 29,5122,23% OTM 21 d.u.0,110.130,1122,222%0,0800,15253,0000.11AMERICANA11,68%
SANBP272PUTR$ 27,2626,83% ATM 21 d.u.0,77-0.460,771,316%000231,000,160.61EUROPÉIA49,00%
SANBO295PUTR$ 29,1695,05% ITM 2 d.u.2,29-0.792,29-0,435%000229,002,060.23EUROPÉIA81,47%
SANBD290CALLR$ 29,0120,69% OTM 21 d.u.0,150.180,1515,385%0,0900,18225,0000.15AMERICANA16,14%
SANBC280CALLR$ 27,6624,33% ATM 2 d.u.0,060.190,0650,00%0,2500,50208,0000.06AMERICANA18,22%
SANBQ257PUTR$ 25,7526,49% OTM 39 d.u.0,40-0.230,40-9,091%0,350,290,40160,0000.4EUROPÉIA26,39%
SANBP248PUTR$ 24,5127,11% OTM 21 d.u.0,07-0.070,07-22,222%0,020,030140,0000.07EUROPÉIA8,33%
SANBP252PUTR$ 25,2624,18% OTM 21 d.u.0,11-0.120,11-38,889%0,0900,17131,0000.11EUROPÉIA12,98%
SANBC285CALLR$ 28,1630,73% ATM 2 d.u.0,030.090,0350,00%0,150,010,28100,0000.03AMERICANA8,42%
SANBP247PUTR$ 24,7626,85% OTM 21 d.u.0,09-0.090,09-18,182%0,040,08094,0000.09EUROPÉIA10,28%
SANBO250PUTR$ 24,6659,74% OTM 2 d.u.0,02-0.030,02-33,333%0,010,01084,0000.02EUROPÉIA3,87%