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/SAPR11

SAPR11 SANEPAR UNT

    • R$ 36,18

    0,07 arrow +0,194%

    • R$ 36,35

      Máxima

    • R$ 35,55

      Mínima

    • 1.432.000,00

      Volume

    • 17/06/25, 17:57:51

      Último Negócio

    • R$ 35,80

      Abertura

    • R$ 51,40

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 19,43%

      IV (1a)

    • 25,80%

      EWMA (1a)

    • 0,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRT383PUTR$ 38,3220,51% ITM 41 d.u.2,00-0.652,0000006.000,002,140EUROPÉIA68,45%
SAPRF308CALLR$ 30,82144,61% ITM 1 d.u.5,4230.964,82-11,722%0003.374,005,360AMERICANA95,73%
SAPRF335CALLR$ 32,8270,56% ITM 1 d.u.3,3840.993,00-11,765%0003.000,003,360AMERICANA98,55%
SAPRH375CALLR$ 36,8216,97% ATM 298 d.u.5,440.85,440,741%4,092,355,822.674,0005.44AMERICANA74,08%
SAPRF320CALLR$ 31,32180,41% ITM 1 d.u.5,060.915,063,055%0,160,3102.530,004,860.2AMERICANA88,82%
SAPRF315CALLR$ 31,57107,25% ITM 1 d.u.4,6440.984,10-18,00%0,350,7002.470,004,610EUROPÉIA97,68%
SAPRT353PUTR$ 35,3220,96% ATM 41 d.u.0,56-0.280,5612,00%0001.740,0000.56EUROPÉIA31,12%
SAPRH343CALLR$ 34,3218,54% ITM 41 d.u.2,800.852,801,818%0,050,0901.680,001,860.94AMERICANA82,93%
SAPRH363CALLR$ 36,3216,96% ATM 41 d.u.1,320.611,32-2,222%0001.552,0001.32AMERICANA58,65%
SAPRS350PUTR$ 34,3227,72% OTM 21 d.u.0,34-0.20,3421,429%0,7301,461.342,0000.34EUROPÉIA22,52%
SAPRH373CALLR$ 37,3218,64% ATM 41 d.u.0,920.460,922,222%0,6501,301.266,0000.92AMERICANA43,29%
SAPRG310CALLR$ 31,0760,78% ITM 21 d.u.6,000.856,0039,535%0001.200,005,110.89EUROPÉIA80,00%
SAPRT373PUTR$ 37,3221,07% ATM 41 d.u.1,42-0.531,4200001.026,001,140.28EUROPÉIA56,30%
SAPRH353CALLR$ 35,328,40% ATM 41 d.u.1,650.911,653,774%1,3602,72990,000,860.79AMERICANA90,60%
SAPRD340CALLR$ 32,6813,39% ITM 211 d.u.6,940.966,94-0,857%5,604,007,20694,003,503.44EUROPÉIA95,13%
SAPRS330PUTR$ 32,3231,90% OTM 21 d.u.0,13-0.080,13-40,909%000608,0000.13EUROPÉIA9,74%
SAPRT343PUTR$ 34,3221,99% OTM 41 d.u.0,35-0.190,3512,903%000608,0000.35EUROPÉIA21,50%
SAPRH383CALLR$ 38,3216,87% OTM 41 d.u.0,470.310,47-9,615%000376,0000.47AMERICANA28,51%
SAPRT363PUTR$ 36,3224,06% ATM 41 d.u.1,10-0.411,100000110,000,140.96EUROPÉIA44,84%
SAPRV29PUTR$ 28,3731,69% OTM 86 d.u.0,15-0.050,1550,00%0,160,100,2130,0000.15EUROPÉIA7,21%
SAPRS335PUTR$ 32,8229,44% OTM 21 d.u.0,14-0.090,1440,00%00014,0000.14EUROPÉIA10,90%
SAPRR295PUTR$ 29,50140,14% OTM 1 d.u.0,01-0.010,01-87,50%0,0800,167,0000.01EUROPÉIA1,15%
SAPRR290PUTR$ 29,00150,46% OTM 1 d.u.0,01-0.010,01-50,00%0002,0000.01EUROPÉIA1,10%
SAPRR260PUTR$ 26,00329,82% OTM 1 d.u.0,15-0.040,1500,0300,06000.15EUROPÉIA6,83%
SAPRR265PUTR$ 26,50204,15% OTM 1 d.u.0,01-0.010,010000000.01EUROPÉIA0,91%
SAPRR270PUTR$ 27,00279,94% OTM 1 d.u.0,11-0.040,110000000.11EUROPÉIA5,77%
SAPRR275PUTR$ 27,50283,30% OTM 1 d.u.0,15-0.050,1500,0800,15000.15EUROPÉIA7,34%
SAPRR280PUTR$ 28,00171,50% OTM 1 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,01%
SAPRR285PUTR$ 28,50210,41% OTM 1 d.u.0,06-0.030,0600,0300,05000.06EUROPÉIA4,11%
SAPRR300PUTR$ 30,00152,31% OTM 1 d.u.0,03-0.020,030000000.03EUROPÉIA2,81%
SAPRR30PUTR$ 30,50177,10% OTM 1 d.u.0,10-0.060,100000000.1EUROPÉIA6,95%
SAPRR305PUTR$ 30,57171,24% OTM 1 d.u.0,09-0.050,090000000.09EUROPÉIA6,52%
SAPRR308PUTR$ 30,82182,24% OTM 1 d.u.0,14-0.070,140000000.14EUROPÉIA8,95%
SAPRR310PUTR$ 31,07256,69% OTM 1 d.u.0,50-0.150,500000000.5EUROPÉIA19,38%
SAPRR320PUTR$ 31,32168,01% OTM 1 d.u.0,14-0.080,140000000.14EUROPÉIA9,43%
SAPRR315PUTR$ 31,57184,37% OTM 1 d.u.0,23-0.110,230000000.23EUROPÉIA13,14%
SAPRR325PUTR$ 31,82164,55% OTM 1 d.u.0,18-0.10,180000000.18EUROPÉIA11,66%
SAPRR32PUTR$ 32,07127,98% OTM 1 d.u.0,08-0.060,080000000.08EUROPÉIA7,19%
SAPRF330CALLR$ 32,32101,46% ITM 1 d.u.3,910.963,9101,603,20003,860.05AMERICANA95,92%
SAPRR330PUTR$ 32,32173,56% OTM 1 d.u.0,29-0.140,290000000.29EUROPÉIA16,31%
SAPRR335PUTR$ 32,82101,54% OTM 1 d.u.0,06-0.060,0600,2400,48000.06EUROPÉIA6,68%
SAPRR340PUTR$ 33,3292,31% OTM 1 d.u.0,07-0.070,0700,1100,21000.07EUROPÉIA8,14%
SAPRR345PUTR$ 33,82201,57% OTM 1 d.u.0,83-0.270,830000000.83EUROPÉIA31,85%
SAPRR350PUTR$ 34,3263,54% OTM 1 d.u.0,06-0.090,0600,160,010,30000.06EUROPÉIA9,48%
SAPRS245PUTR$ 24,5797,90% OTM 21 d.u.0,30-0.060,3000,1200,24000.3EUROPÉIA10,27%
SAPRS278PUTR$ 27,8243,34% OTM 21 d.u.0,02-0.010,0200,0700,14000.02EUROPÉIA1,68%
SAPRS280PUTR$ 28,0768,36% OTM 21 d.u.0,26-0.070,260000000.26EUROPÉIA10,71%
SAPRS293PUTR$ 29,3246,47% OTM 21 d.u.0,09-0.040,0900,0500,09000.09EUROPÉIA5,70%
SAPRS298PUTR$ 29,8243,54% OTM 21 d.u.0,09-0.050,090000000.09EUROPÉIA5,92%
SAPRS303PUTR$ 30,3237,48% OTM 21 d.u.0,06-0.040,060000000.06EUROPÉIA4,66%