Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/SANB11

SANB11 SANTANDER BRUNT

    • R$ 32,94

    0,99 arrow +3,099%

    • R$ 33,03

      Máxima

    • R$ 32,07

      Mínima

    • 4.187.000,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 32,36

      Abertura

    • R$ 136,36

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 22,78%

      IV (1a)

    • 22,35%

      EWMA (1a)

    • 1,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SANBA327CALLR$ 32,2424,47% ATM 20 d.u.1,500.691,5040,187%2,5005,0046.292,000,700.8AMERICANA66,53%
SANBB317CALLR$ 31,7424,46% ATM 45 d.u.2,500.742,5027,551%00043.314,001,201.3AMERICANA70,26%
SANBA367CALLR$ 36,7420,99% OTM 20 d.u.0,040.050,04000040.003,0000.04AMERICANA4,44%
SANBL325CALLR$ 32,1028,32% ATM 4 d.u.1,050.791,05156,098%0,630,011,2528.152,000,840.21AMERICANA77,76%
SANBB322CALLR$ 32,2424,26% ATM 45 d.u.2,160.692,1630,12%00020.048,000,701.46AMERICANA64,98%
SANBB327CALLR$ 32,7420,10% ATM 45 d.u.1,640.651,6417,986%00018.208,000,201.44AMERICANA61,89%
SANBA322CALLR$ 31,7423,08% ATM 20 d.u.1,810.781,8127,465%2,0004,0015.590,001,200.61AMERICANA75,70%
SANBM324PUTR$ 32,4924,55% ATM 20 d.u.0,56-0.350,56-34,118%0,210,42014.890,0000.56EUROPÉIA37,70%
SANBX330PUTR$ 32,6025,70% ATM 4 d.u.0,25-0.340,25-66,216%0,2000,4011.664,0000.25EUROPÉIA35,64%
SANBA319CALLR$ 31,9924,80% ATM 20 d.u.1,680.731,6861,538%0,180,36010.611,000,950.73EUROPÉIA70,25%
SANBA332CALLR$ 32,7424,14% ATM 20 d.u.1,180.611,1861,644%0,350,7008.587,000,200.98AMERICANA58,21%
SANBM329PUTR$ 32,9923,79% ATM 20 d.u.0,74-0.430,74-36,207%0,780,101,467.432,000,050.69EUROPÉIA46,10%
SANBL335CALLR$ 33,1028,62% ATM 4 d.u.0,430.480,43138,889%0007.050,0000.43AMERICANA46,21%
SANBA342CALLR$ 33,7423,84% ATM 20 d.u.0,680.430,6874,359%1,750,503,006.661,0000.68AMERICANA40,62%
SANBM327PUTR$ 32,2424,19% ATM 20 d.u.0,46-0.310,46-41,772%0,010,0106.229,0000.46EUROPÉIA33,27%
SANBL330CALLR$ 32,6017,77% ATM 4 d.u.0,540.710,54107,692%0,170,3305.445,000,340.2AMERICANA70,69%
SANBM299PUTR$ 29,9931,83% OTM 20 d.u.0,17-0.110,1700003.970,0000.17EUROPÉIA13,21%
SANBM342PUTR$ 33,7422,37% ATM 20 d.u.1,08-0.571,08-38,286%0003.657,000,800.28EUROPÉIA59,82%
SANBA324CALLR$ 32,4924,45% ATM 20 d.u.1,340.651,3455,814%0,370,7303.630,000,450.89EUROPÉIA62,36%
SANBB332CALLR$ 33,2417,25% ATM 45 d.u.1,200.591,2011,111%0003.273,0001.2AMERICANA56,26%
SANBM332PUTR$ 32,7423,75% ATM 20 d.u.0,63-0.390,63-36,364%2,9205,833.197,0000.63EUROPÉIA41,61%
SANBA337CALLR$ 33,2425,93% ATM 20 d.u.0,980.520,9881,481%0003.096,0000.98AMERICANA49,23%
SANBX340PUTR$ 33,6046,03% ATM 4 d.u.1,10-0.611,10-36,782%0002.996,000,660.44EUROPÉIA63,14%
SANBA312CALLR$ 30,7412,44% ITM 20 d.u.2,520.992,5226,00%0002.520,002,200.32AMERICANA98,77%
SANBA347CALLR$ 34,2417,85% ATM 20 d.u.0,300.290,30-16,667%0002.378,0000.3AMERICANA27,77%
SANBM319PUTR$ 31,9924,42% ATM 20 d.u.0,39-0.270,39-45,07%0,3500,702.220,0000.39EUROPÉIA29,43%
SANBM334PUTR$ 33,4925,41% ATM 20 d.u.1,05-0.521,05-32,692%0002.208,000,550.5EUROPÉIA54,89%
SANBA317CALLR$ 31,2415,78% ITM 20 d.u.2,070.932,0721,765%0002.181,001,700.37AMERICANA91,95%
SANBA329CALLR$ 32,9924,92% ATM 20 d.u.1,070.561,0772,581%0,270,5302.179,0001.07EUROPÉIA53,59%
SANBN329PUTR$ 32,9924,11% ATM 45 d.u.1,00-0.41,0000002.000,000,050.95EUROPÉIA43,56%
SANBX31PUTR$ 31,8549,09% ATM 4 d.u.0,35-0.270,3500001.771,0000.35EUROPÉIA29,24%
SANBX350PUTR$ 34,6040,11% ATM 4 d.u.1,75-0.821,75-16,667%0,110,2201.750,001,660.09EUROPÉIA83,08%
SANBA334CALLR$ 33,4924,49% ATM 20 d.u.0,810.480,8155,769%0,9001,801.714,0000.81EUROPÉIA45,03%
SANBN309PUTR$ 30,9927,20% OTM 45 d.u.0,49-0.210,49-20,968%0001.665,0000.49EUROPÉIA24,97%
SANBL295CALLR$ 29,1071,10% ITM 4 d.u.4,000.934,00-21,26%0001.600,003,840.16AMERICANA91,34%
SANBM337PUTR$ 33,2423,80% ATM 20 d.u.0,86-0.480,86-38,129%0001.542,000,300.56EUROPÉIA50,59%
SANBA339CALLR$ 33,9921,16% ATM 20 d.u.0,490.370,4958,065%0001.391,0000.49EUROPÉIA35,08%
SANBN319PUTR$ 31,9928,64% ATM 45 d.u.0,85-0.310,85-11,458%0,140,2801.350,0000.85EUROPÉIA35,45%
SANBM322PUTR$ 31,7431,99% ATM 20 d.u.0,55-0.280,5500001.249,0000.55EUROPÉIA31,52%
SANBA302CALLR$ 29,7433,34% ITM 20 d.u.3,670.893,6722,333%0001.101,003,200.47AMERICANA87,51%
SANBL300CALLR$ 29,6063,44% ITM 4 d.u.3,500.923,5025,899%0001.050,003,340.16AMERICANA90,72%
SANBM339PUTR$ 33,9938,85% ATM 20 d.u.1,83-0.551,83-0,543%0,120,240885,001,050.78EUROPÉIA59,76%
SANBN314PUTR$ 31,4925,10% ATM 45 d.u.0,53-0.240,53-30,263%000823,0000.53EUROPÉIA27,75%
SANBM349PUTR$ 34,9943,45% ITM 20 d.u.2,63-0.642,630000789,002,050.58EUROPÉIA68,09%
SANBM309PUTR$ 30,9928,85% OTM 20 d.u.0,27-0.180,27-20,588%0,040,080740,0000.27EUROPÉIA20,12%
SANBA357CALLR$ 35,2425,33% OTM 20 d.u.0,290.220,29107,143%0,3100,61736,0000.29AMERICANA20,13%
SANBM297PUTR$ 29,2429,90% OTM 20 d.u.0,07-0.060,07-53,333%0,8301,65539,0000.07EUROPÉIA6,75%
SANBA359CALLR$ 35,9925,38% OTM 20 d.u.0,170.140,17-5,556%000510,0000.17EUROPÉIA12,93%
SANBM317PUTR$ 31,2431,67% OTM 20 d.u.0,40-0.230,400000500,0000.4EUROPÉIA25,30%
SANBA344CALLR$ 34,4918,29% ATM 20 d.u.0,250.250,254,167%0,010,020500,0000.25EUROPÉIA23,64%