Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/SANB11

SANB11 SANTANDER BRUNT

    • R$ 26,97

    0,27 arrow +1,011%

    • 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$ 27,2623,45% ATM 21 d.u.0,730.510,7332,727%0,700,550,8429.208,0000.73EUROPÉIA48,73%
SANBC265CALLR$ 26,1649,49% ATM 2 d.u.1,000.771,0056,25%0,660,271,0525.606,000,810.19AMERICANA75,58%
SANBP300PUTR$ 30,0135,56% ITM 21 d.u.2,99-0.812,99-20,267%00023.920,003,040EUROPÉIA83,80%
SANBL312CALLR$ 30,5118,97% OTM 193 d.u.1,500.481,50-15,73%0,050,10020.025,0001.5EUROPÉIA41,05%
SANBD267CALLR$ 26,7621,49% ATM 21 d.u.0,940.630,9417,50%00016.012,000,210.73EUROPÉIA60,63%
SANBD265CALLR$ 26,5125,16% ATM 21 d.u.1,200.661,2025,00%0,170,34015.139,000,460.74AMERICANA63,67%
SANBE275CALLR$ 27,5024,38% ATM 39 d.u.1,040.521,0418,182%00011.012,0001.04AMERICANA48,36%
SANBC270CALLR$ 26,6633,98% ATM 2 d.u.0,520.670,5257,576%0,350,020,689.920,000,310.21AMERICANA65,57%
SANBE280CALLR$ 28,0023,63% ATM 39 d.u.0,790.440,7925,397%0,720,241,209.650,0000.79AMERICANA40,78%
SANBO285PUTR$ 28,1654,01% ATM 2 d.u.1,30-0.81,30-12,752%0007.800,001,190.11EUROPÉIA81,59%
SANBQ270PUTR$ 27,0024,19% ATM 39 d.u.0,78-0.40,78-12,36%0007.800,000,030.75EUROPÉIA43,95%
SANBD275CALLR$ 27,5123,58% ATM 21 d.u.0,620.460,6229,167%0,600,071,136.867,0000.62AMERICANA43,40%
SANBD266CALLR$ 26,2626,52% ATM 21 d.u.1,400.71,4033,333%0,940,281,605.651,000,710.69EUROPÉIA67,42%
SANBP266PUTR$ 26,2623,63% ATM 21 d.u.0,33-0.280,33-23,256%0,330,200,465.238,0000.33EUROPÉIA30,30%
SANBE250CALLR$ 25,0028,10% ITM 39 d.u.2,770.822,779,486%0004.221,001,970.8AMERICANA79,19%
SANBD282CALLR$ 28,2622,70% ATM 21 d.u.0,330.30,3350,00%0004.155,0000.33EUROPÉIA28,08%
SANBD257CALLR$ 25,7618,44% ATM 21 d.u.1,590.861,598,904%0,120,2303.880,001,210.38EUROPÉIA85,06%
SANBQ260PUTR$ 26,0024,68% ATM 39 d.u.0,44-0.260,44-6,383%0002.948,0000.44EUROPÉIA29,60%
SANBP282PUTR$ 28,2619,86% ATM 21 d.u.1,24-0.721,24-16,779%0002.574,001,290EUROPÉIA74,36%
SANBR280PUTR$ 28,0021,17% ATM 63 d.u.1,21-0.51,2100002.419,001,030.18EUROPÉIA53,98%
SANBC275CALLR$ 27,1628,44% ATM 2 d.u.0,200.410,20100,00%0,1100,211.964,0000.2AMERICANA40,17%
SANBQ275PUTR$ 27,5023,38% ATM 39 d.u.0,98-0.480,98-14,035%0001.960,000,530.45EUROPÉIA51,55%
SANBP267PUTR$ 26,7621,09% ATM 21 d.u.0,43-0.370,43-30,645%0001.573,0000.43EUROPÉIA39,13%
SANBP270PUTR$ 27,0120,30% ATM 21 d.u.0,51-0.430,51-27,143%0001.352,000,040.47EUROPÉIA44,82%
SANBP260PUTR$ 26,0124,01% ATM 21 d.u.0,27-0.240,27-6,897%0,060,1201.299,0000.27EUROPÉIA25,96%
SANBD270CALLR$ 27,0123,54% ATM 21 d.u.0,860.570,8634,375%0,560,101,021.188,0000.86AMERICANA54,13%
SANBE290CALLR$ 29,0023,64% OTM 39 d.u.0,460.30,4684,00%0001.171,0000.46AMERICANA27,08%
SANBD260CALLR$ 26,0118,68% ATM 21 d.u.1,390.821,3912,097%0001.061,000,960.43AMERICANA80,13%
SANBE270CALLR$ 27,0023,27% ATM 39 d.u.1,250.61,2516,822%000841,0001.25AMERICANA56,43%
SANBP275PUTR$ 27,5124,43% ATM 21 d.u.0,89-0.540,898,537%000810,000,540.35EUROPÉIA56,46%
SANBD277CALLR$ 27,7620,28% ATM 21 d.u.0,420.390,422,439%0,3000,60752,0000.42EUROPÉIA36,79%
SANBO255PUTR$ 25,1650,72% OTM 2 d.u.0,03-0.060,03-40,00%0,300,010,58750,0000.03EUROPÉIA6,21%
SANBC264CALLR$ 26,4138,33% ATM 2 d.u.0,730.750,7346,00%0,5001,00603,000,560.17EUROPÉIA73,49%
SANBD287CALLR$ 28,7622,16% OTM 21 d.u.0,200.210,2011,111%0,140,030,24598,0000.2EUROPÉIA19,29%
SANBP257PUTR$ 25,7623,95% ATM 21 d.u.0,21-0.20,21-16,00%0,1500,30505,0000.21EUROPÉIA21,59%
SANBO275PUTR$ 27,1631,43% ATM 2 d.u.0,39-0.580,39-11,364%000312,000,190.2EUROPÉIA59,01%
SANBE265CALLR$ 26,5019,92% ATM 39 d.u.1,420.71,425,97%0,250,500284,000,470.95AMERICANA67,08%
SANBD285CALLR$ 28,5121,65% OTM 21 d.u.0,240.250,2441,176%000266,0000.24AMERICANA22,77%
SANBD280CALLR$ 28,0121,82% ATM 21 d.u.0,380.350,3840,741%0,430,050,80258,0000.38AMERICANA32,27%
SANBD295CALLR$ 29,5123,24% OTM 21 d.u.0,110.130,1122,222%0,0800,15253,0000.11AMERICANA11,25%
SANBP272PUTR$ 27,2624,86% ATM 21 d.u.0,77-0.480,771,316%000231,000,290.48EUROPÉIA51,35%
SANBO295PUTR$ 29,1677,77% ITM 2 d.u.2,29-0.862,29-0,435%000229,002,190.1EUROPÉIA87,42%
SANBD290CALLR$ 29,0121,82% OTM 21 d.u.0,150.170,1515,385%0,2500,50225,0000.15AMERICANA15,46%
SANBC280CALLR$ 27,6628,02% ATM 2 d.u.0,060.170,0650,00%0,3000,59208,0000.06AMERICANA16,27%
SANBQ257PUTR$ 25,7525,55% ATM 39 d.u.0,40-0.240,40-9,091%0,2000,40160,0000.4EUROPÉIA27,08%
SANBP248PUTR$ 24,5126,23% OTM 21 d.u.0,07-0.070,07-22,222%0,020,030140,0000.07EUROPÉIA8,56%
SANBP252PUTR$ 25,2623,19% OTM 21 d.u.0,11-0.120,11-38,889%0,4000,79131,0000.11EUROPÉIA13,42%
SANBC285CALLR$ 28,1633,68% ATM 2 d.u.0,030.080,0350,00%0,1400,28100,0000.03AMERICANA7,79%
SANBP247PUTR$ 24,7625,93% OTM 21 d.u.0,09-0.090,09-18,182%0,040,08094,0000.09EUROPÉIA10,57%
SANBO250PUTR$ 24,6657,29% OTM 2 d.u.0,02-0.040,02-33,333%0,010,01084,0000.02EUROPÉIA4,01%