Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/SANB11

SANB11 SANTANDER BRUNT

    • R$ 28,90

    -0,62 arrow -2,10%

    • R$ 29,46

      Máxima

    • R$ 28,86

      Mínima

    • 5.304.800,00

      Volume

    • 02/05/25, 18:39:25

      Último Negócio

    • R$ 29,20

      Abertura

    • R$ 154,26

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 29,63%

      IV (1a)

    • 24,53%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SANBQ297PUTR$ 29,4114,54% ATM 9 d.u.0,54-0.680,54-40,00%0,4500,9091.881,000,510.03EUROPÉIA68,49%
SANBE290CALLR$ 28,6630,82% ATM 9 d.u.0,870.60,87-27,50%0,610,011,2018.476,000,240.63AMERICANA57,68%
SANBE295CALLR$ 29,1629,34% ATM 9 d.u.0,580.480,58-24,675%0,5101,0117.029,0000.58AMERICANA45,80%
SANBQ292PUTR$ 28,9117,88% ATM 9 d.u.0,33-0.440,3326,923%00016.401,000,010.32EUROPÉIA45,61%
SANBF290CALLR$ 28,6625,97% ATM 33 d.u.1,470.621,47-16,00%1,350,901,8014.854,000,241.23AMERICANA58,82%
SANBR315PUTR$ 31,168,39% ITM 33 d.u.1,744-0.971,66-2,924%00013.651,002,260EUROPÉIA97,34%
SANBQ287PUTR$ 28,4118,91% ATM 9 d.u.0,17-0.270,1700008.292,0000.17EUROPÉIA27,74%
SANBR295PUTR$ 29,1617,33% ATM 33 d.u.0,61-0.440,615,172%0007.680,000,260.35EUROPÉIA46,13%
SANBF275CALLR$ 27,1627,38% ITM 33 d.u.2,530.82,53-3,802%0,450,8907.354,001,740.79AMERICANA77,30%
SANBR305PUTR$ 30,1617,12% ATM 33 d.u.1,16-0.651,1616,00%0006.300,001,260EUROPÉIA67,18%
SANBE300CALLR$ 29,6626,78% ATM 9 d.u.0,330.350,33-31,25%0,010,0105.383,0000.33AMERICANA32,76%
SANBR285PUTR$ 28,1620,04% ATM 33 d.u.0,35-0.260,35-5,405%0,650,151,164.401,0000.35EUROPÉIA28,90%
SANBE305CALLR$ 30,1627,08% ATM 9 d.u.0,200.240,20-25,926%0004.256,0000.2AMERICANA22,10%
SANBF300CALLR$ 29,6624,45% ATM 33 d.u.0,900.480,90-17,431%0,690,111,264.000,0000.9AMERICANA44,23%
SANBH365CALLR$ 35,4719,23% OTM 330 d.u.2,100.482,1023,529%0,851,7003.783,0002.1AMERICANA39,46%
SANBE292CALLR$ 28,9129,26% ATM 9 d.u.0,700.540,70-30,00%0,550,041,053.431,0000.7EUROPÉIA52,00%
SANBE297CALLR$ 29,4128,70% ATM 9 d.u.0,460.420,46-24,59%0,260,020,503.030,0000.46EUROPÉIA39,59%
SANBE287CALLR$ 28,4131,78% ATM 9 d.u.1,040.651,04-27,778%0,060,1102.393,000,490.55EUROPÉIA63,01%
SANBQ280PUTR$ 27,6622,87% ATM 9 d.u.0,08-0.130,08-20,00%0,010,0102.386,0000.08EUROPÉIA13,55%
SANBQ290PUTR$ 28,6618,93% ATM 9 d.u.0,25-0.350,2531,579%0002.280,0000.25EUROPÉIA36,50%
SANBR300PUTR$ 29,6617,98% ATM 33 d.u.0,89-0.540,8914,103%0002.139,000,760.13EUROPÉIA56,74%
SANBF305CALLR$ 30,1623,44% ATM 33 d.u.0,660.40,66-25,00%0,3700,741.968,0000.66AMERICANA36,51%
SANBF315CALLR$ 31,1623,19% OTM 33 d.u.0,360.260,36-20,00%0001.954,0000.36AMERICANA23,08%
SANBF285CALLR$ 28,1624,96% ATM 33 d.u.1,740.71,74-19,07%0,160,3101.930,000,741AMERICANA66,66%
SANBR290PUTR$ 28,6618,13% ATM 33 d.u.0,44-0.340,4400001.729,0000.44EUROPÉIA36,17%
SANBQ295PUTR$ 29,1616,21% ATM 9 d.u.0,42-0.550,4223,529%0001.455,000,260.16EUROPÉIA56,20%
SANBQ282PUTR$ 27,9120,65% ATM 9 d.u.0,09-0.150,09-10,00%0001.349,0000.09EUROPÉIA16,04%
SANBE302CALLR$ 29,9127,55% ATM 9 d.u.0,270.290,27-34,146%0,380,020,731.340,0000.27EUROPÉIA27,53%
SANBE285CALLR$ 28,1636,81% ATM 9 d.u.1,300.681,30-16,129%0,430,8501.300,000,740.56AMERICANA65,72%
SANBF310CALLR$ 30,6622,16% OTM 33 d.u.0,450.310,45-27,419%0,300,040,561.265,0000.45AMERICANA28,60%
SANBE245CALLR$ 24,1694,33% ITM 9 d.u.5,220.875,2200001.044,004,740.48AMERICANA82,69%
SANBF255CALLR$ 25,1625,36% ITM 33 d.u.4,210.964,21-0,237%0,631,260842,003,740.47AMERICANA95,05%
SANBQ305PUTR$ 30,162,22% ATM 9 d.u.1,12-11,08-65,161%000805,001,260EUROPÉIA100,00%
SANBR280PUTR$ 27,6621,15% ATM 33 d.u.0,26-0.20,26-3,704%0,250,030,47690,0000.26EUROPÉIA22,45%
SANBF280CALLR$ 27,6631,06% ATM 33 d.u.2,290.732,2941,358%000645,001,241.05AMERICANA68,63%
SANBQ300PUTR$ 29,6610,65% ATM 9 d.u.0,666-0.850,567,692%000632,000,760EUROPÉIA85,75%
SANBF295CALLR$ 29,1627,45% ATM 33 d.u.1,260.551,26-6,667%0,040,070632,0001.26AMERICANA51,26%
SANBR275PUTR$ 27,1621,74% OTM 33 d.u.0,18-0.150,18-10,00%000594,0000.18EUROPÉIA16,69%
SANBQ307PUTR$ 30,4110,16% ATM 9 d.u.1,371-0.991,08-36,471%000434,001,510EUROPÉIA99,23%
SANBN249PUTR$ 24,6623,86% OTM 453 d.u.0,40-0.080,40-20,00%000400,0000.4EUROPÉIA14,31%
SANBR310PUTR$ 30,6614,24% ITM 33 d.u.1,42-0.791,4212,698%0,080,150284,001,760EUROPÉIA80,02%
SANBT265PUTR$ 26,1622,52% OTM 73 d.u.0,21-0.120,210000252,0000.21EUROPÉIA14,18%
SANBS268PUTR$ 26,4724,39% OTM 53 d.u.0,24-0.140,24-40,00%000240,0000.24EUROPÉIA16,51%
SANBE310CALLR$ 30,6626,94% OTM 9 d.u.0,110.150,1110,00%0,2800,55110,0000.11AMERICANA13,66%
SANBR260PUTR$ 25,6626,41% OTM 33 d.u.0,09-0.070,0912,50%0,030,06095,0000.09EUROPÉIA8,46%
SANBR265PUTR$ 26,1622,80% OTM 33 d.u.0,08-0.070,08-66,667%00080,0000.08EUROPÉIA8,50%
SANBQ257PUTR$ 25,4139,55% OTM 9 d.u.0,03-0.030,03-25,00%00075,0000.03EUROPÉIA4,04%
SANBR255PUTR$ 25,1627,74% OTM 33 d.u.0,07-0.050,07000066,0000.07EUROPÉIA6,68%
SANBF330CALLR$ 32,6622,26% OTM 33 d.u.0,110.10,11-45,00%0,1000,2066,0000.11AMERICANA8,89%
SANBQ275PUTR$ 27,1626,57% OTM 9 d.u.0,06-0.090,06-64,706%00042,0000.06EUROPÉIA9,61%