Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/SANB11

SANB11 SANTANDER BRUNT

    • R$ 30,15

    0,06 arrow +0,199%

    • R$ 30,15

      Máxima

    • R$ 29,70

      Mínima

    • 1.618.400,00

      Volume

    • 17/06/25, 17:55:57

      Último Negócio

    • R$ 30,12

      Abertura

    • R$ 48,37

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 22,47%

      IV (1a)

    • 23,97%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SANBG318CALLR$ 31,4719,64% ATM 21 d.u.0,310.30,31-11,429%0,550,280,8353.739,0000.31AMERICANA27,65%
SANBG298CALLR$ 29,4717,35% ATM 21 d.u.1,220.761,22-18,667%0,270,54025.819,000,680.54AMERICANA74,11%
SANBR305PUTR$ 30,1643,92% ATM 1 d.u.0,33-0.490,3317,857%0,3500,7015.096,000,010.32EUROPÉIA50,29%
SANBF310CALLR$ 30,6629,62% ATM 1 d.u.0,060.190,06-50,00%0,100,040,1514.073,0000.06AMERICANA18,92%
SANBR310PUTR$ 30,6678,67% ATM 1 d.u.0,88-0.620,8841,935%0009.438,000,510.37EUROPÉIA63,79%
SANBH286CALLR$ 28,6616,95% ITM 41 d.u.2,240.862,24-12,157%0007.142,001,490.75AMERICANA84,53%
SANBG299CALLR$ 29,9717,28% ATM 21 d.u.0,880.640,88-18,519%1,180,352,005.163,000,180.7AMERICANA62,26%
SANBG308CALLR$ 30,4718,89% ATM 21 d.u.0,660.510,66-24,138%0,140,2803.428,0000.66AMERICANA49,11%
SANBF320CALLR$ 31,6647,18% ATM 1 d.u.0,020.050,02-33,333%0,090,020,163.029,0000.02AMERICANA5,03%
SANBH296CALLR$ 29,6622,12% ATM 41 d.u.1,700.681,70-6,077%0,280,5702.795,000,491.21AMERICANA64,66%
SANBS308PUTR$ 30,4727,78% ATM 21 d.u.0,96-0.480,9631,507%0,940,201,672.713,000,320.64EUROPÉIA51,46%
SANBH305CALLR$ 30,1621,02% ATM 41 d.u.1,350.611,35-11,184%0,010,0102.668,0001.35AMERICANA58,05%
SANBS299PUTR$ 29,9726,72% ATM 21 d.u.0,69-0.40,6927,778%0,4000,802.175,0000.69EUROPÉIA42,88%
SANBS319PUTR$ 31,9731,21% ITM 21 d.u.2,00-0.692,001,523%0002.000,001,820.18EUROPÉIA71,75%
SANBR320PUTR$ 31,66124,31% ATM 1 d.u.1,89-0.721,8918,868%0001.890,001,510.38EUROPÉIA74,43%
SANBS279PUTR$ 27,9727,88% OTM 21 d.u.0,17-0.130,1713,333%0,270,100,431.845,0000.17EUROPÉIA15,22%
SANBS298PUTR$ 29,4727,08% ATM 21 d.u.0,51-0.320,5118,605%0001.604,0000.51EUROPÉIA34,78%
SANBG319CALLR$ 31,9720,24% OTM 21 d.u.0,210.220,21-27,586%0001.512,0000.21AMERICANA19,85%
SANBT311PUTR$ 31,1624,86% ATM 41 d.u.1,40-0.531,407,692%1,2002,401.400,001,010.39EUROPÉIA56,66%
SANBS288PUTR$ 28,4727,05% OTM 21 d.u.0,24-0.180,244,348%0,410,140,67980,0000.24EUROPÉIA20,22%
SANBT326PUTR$ 32,6625,03% ITM 41 d.u.2,37-0.72,377,24%000954,002,510EUROPÉIA73,66%
SANBF305CALLR$ 30,1631,31% ATM 1 d.u.0,240.510,24-29,412%0,500,060,94947,0000.24AMERICANA49,98%
SANBR300PUTR$ 29,6649,10% ATM 1 d.u.0,17-0.290,1721,429%0,050,100800,0000.17EUROPÉIA29,77%
SANBG289CALLR$ 28,9711,60% ATM 21 d.u.1,520.941,52-17,838%0,380,750644,001,180.34AMERICANA93,30%
SANBT291PUTR$ 29,1626,74% ATM 41 d.u.0,62-0.290,626,897%0,3300,65620,0000.62EUROPÉIA32,57%
SANBR335PUTR$ 33,1699,64% ITM 1 d.u.3,05-0.933,050000610,003,010.04EUROPÉIA93,81%
SANBG309CALLR$ 30,9718,41% ATM 21 d.u.0,430.390,43-25,862%0,060,110513,0000.43AMERICANA37,16%
SANBH321CALLR$ 32,1620,63% OTM 41 d.u.0,490.320,49-27,941%000490,0000.49AMERICANA28,67%
SANBS318PUTR$ 31,4729,99% ATM 21 d.u.1,62-0.631,6224,615%000486,001,320.3EUROPÉIA66,02%
SANBT321PUTR$ 32,1624,77% ITM 41 d.u.2,01-0.652,016,349%000402,002,010EUROPÉIA68,59%
SANBT296PUTR$ 29,6626,44% ATM 41 d.u.0,78-0.340,7813,043%000390,0000.78EUROPÉIA38,26%
SANBT316PUTR$ 31,6625,02% ATM 41 d.u.1,70-0.591,709,677%000340,001,510.19EUROPÉIA62,75%
SANBR295PUTR$ 29,1657,31% ATM 1 d.u.0,10-0.170,10100,00%0,010,010226,0000.1EUROPÉIA17,85%
SANBH351CALLR$ 35,1624,38% OTM 41 d.u.0,130.10,130000156,0000.13AMERICANA8,12%
SANBR285PUTR$ 28,1668,69% OTM 1 d.u.0,03-0.050,03200,00%0,0600,12144,0000.03EUROPÉIA5,84%
SANBH316CALLR$ 31,6619,62% ATM 41 d.u.0,600.380,60-23,077%0,050,100120,0000.6AMERICANA34,84%
SANBS278PUTR$ 27,4728,10% OTM 21 d.u.0,11-0.090,11-8,333%0,190,080,3099,0000.11EUROPÉIA10,74%
SANBT286PUTR$ 28,6626,09% OTM 41 d.u.0,45-0.230,45-2,174%0,100,20090,0000.45EUROPÉIA26,43%
SANBG328CALLR$ 32,4720,79% OTM 21 d.u.0,140.150,14-36,364%0,2500,5088,0000.14AMERICANA13,90%
SANBH311CALLR$ 31,1619,85% ATM 41 d.u.0,800.460,80-25,926%00080,0000.8AMERICANA42,57%
SANBR290PUTR$ 28,6649,87% OTM 1 d.u.0,02-0.050,02-33,333%0,5101,0166,0000.02EUROPÉIA5,32%
SANBW250PUTR$ 24,6628,59% OTM 111 d.u.0,20-0.070,20000040,0000.2EUROPÉIA10,27%
SANBR289PUTR$ 28,9153,76% ATM 1 d.u.0,05-0.10,0500,010,01010,0000.05EUROPÉIA10,78%
SANBF325CALLR$ 32,1658,99% OTM 1 d.u.0,020.040,0200,0100,0210,0000.02AMERICANA4,08%
SANBS269PUTR$ 26,9729,35% OTM 21 d.u.0,08-0.070,0800,1700,348,0000.08EUROPÉIA8,06%
SANBF315CALLR$ 31,1638,11% ATM 1 d.u.0,030.090,03-40,00%0,110,010,206,0000.03AMERICANA8,64%
SANBR190PUTR$ 18,66370,58% OTM 1 d.u.0,04-0.010,0400,0200,04000.04EUROPÉIA2,61%
SANBF235CALLR$ 23,16285,17% ITM 1 d.u.7,150.947,15000006,990.16AMERICANA91,64%
SANBR240PUTR$ 23,66213,20% OTM 1 d.u.0,05-0.030,050000000.05EUROPÉIA4,08%
SANBR245PUTR$ 24,16227,00% OTM 1 d.u.0,10-0.050,100000000.1EUROPÉIA6,93%