Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 36,38

    0,04 arrow +0,11%

    • R$ 36,67

      Máxima

    • R$ 35,97

      Mínima

    • 392.000,00

      Volume

    • 31/07/26, 19:20:31

      Último Negócio

    • R$ 36,47

      Abertura

    • R$ 14,27

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 26,75%

      IV (1a)

    • 29,28%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRH406CALLR$ 40,6529,97% OTM 15 d.u.0,100.080,1000,090,080,102.486,0000.1AMERICANA7,37%
SAPRJ393CALLR$ 39,3326,85% OTM 53 d.u.1,040.361,04000062.700,0001.04AMERICANA31,82%
SAPRJ383CALLR$ 38,3329,47% OTM 53 d.u.1,560.451,56000061.540,0001.56AMERICANA40,07%
SAPRU401PUTR$ 40,1525,47% ITM 34 d.u.3,45-0.793,45000035.880,003,770EUROPÉIA81,95%
SAPRT416PUTR$ 41,6534,40% ITM 15 d.u.5,04-0.935,04000035.784,005,270EUROPÉIA94,08%
SAPRT406PUTR$ 40,6524,98% ITM 15 d.u.4,00-0.954,0001,553,09027.620,004,270EUROPÉIA95,77%
SAPRT356PUTR$ 35,6527,81% ATM 15 d.u.0,55-0.330,555,769%0,510,340,6814.693,0000.55EUROPÉIA35,24%
SAPRH376CALLR$ 37,6526,19% ATM 15 d.u.0,530.350,5312,766%00013.250,0000.53AMERICANA32,71%
SAPRU379PUTR$ 37,9026,49% ATM 34 d.u.1,90-0.581,90000012.350,001,520.38EUROPÉIA61,37%
SAPRI356CALLR$ 35,6528,67% ATM 34 d.u.2,270.662,27000011.758,000,731.54AMERICANA62,03%
SAPRU364PUTR$ 36,4025,06% ATM 34 d.u.1,04-0.411,0401,1502,309.524,000,021.02EUROPÉIA44,49%
SAPRU381PUTR$ 38,1526,42% ATM 34 d.u.2,05-0.62,0500008.200,001,770.28EUROPÉIA63,96%
SAPRI351CALLR$ 35,1529,17% ATM 34 d.u.2,610.72,6100007.569,001,231.38AMERICANA66,68%
SAPRU361PUTR$ 36,1525,95% ATM 34 d.u.0,98-0.380,982,083%0005.098,0000.98EUROPÉIA41,96%
SAPRV355PUTR$ 35,5829,14% ATM 53 d.u.1,14-0.331,1400003.420,0001.14EUROPÉIA38,05%
SAPRT361PUTR$ 36,1527,98% ATM 15 d.u.0,75-0.410,7511,94%0,230,4502.800,0000.75EUROPÉIA43,17%
SAPRT374PUTR$ 37,4026,26% ATM 15 d.u.1,35-0.611,35-20,588%0002.640,001,020.33EUROPÉIA63,41%
SAPRU384PUTR$ 38,4027,01% ITM 34 d.u.2,24-0.622,2400,501,0002.240,002,020.22EUROPÉIA66,19%
SAPRT384PUTR$ 38,4032,01% ITM 15 d.u.2,22-0.712,2200,280,5602.220,002,020.2EUROPÉIA73,63%
SAPRU359PUTR$ 35,9028,35% ATM 34 d.u.1,00-0.361,0000,250,5001.780,0001EUROPÉIA40,36%
SAPRH371CALLR$ 37,1530,15% ATM 15 d.u.0,850.440,8511,842%0,060,1201.700,0000.85AMERICANA41,44%
SAPRI371CALLR$ 37,1527,37% ATM 34 d.u.1,400.511,406,87%1,5003,001.400,0001.4AMERICANA46,65%
SAPRT375PUTR$ 35,1526,26% ATM 15 d.u.0,35-0.250,35-7,895%0,670,241,091.050,0000.35EUROPÉIA26,58%
SAPRH369CALLR$ 36,9030,23% ATM 15 d.u.0,960.480,9600,050,100956,0000.96EUROPÉIA45,05%
SAPRI384CALLR$ 38,4026,26% OTM 34 d.u.0,850.370,85-12,371%0,050,090910,0000.85EUROPÉIA33,48%
SAPRI399CALLR$ 39,9026,10% OTM 34 d.u.0,450.230,4500,200,140,25889,0000.45EUROPÉIA20,37%
SAPRJ378CALLR$ 37,8328,51% ATM 53 d.u.1,700.491,701,796%000849,0001.7AMERICANA43,83%
SAPRJ380CALLR$ 38,0828,12% ATM 53 d.u.1,570.471,5729,752%000784,0001.57EUROPÉIA41,82%
SAPRT364PUTR$ 36,4026,21% ATM 15 d.u.0,80-0.440,80-15,789%0,020,030720,000,020.78EUROPÉIA46,79%
SAPRT436PUTR$ 43,6538,57% ITM 15 d.u.6,98-0.966,980000698,007,270EUROPÉIA97,13%
SAPRI379CALLR$ 37,9026,32% ATM 34 d.u.1,030.421,03-0,962%1,0002,00618,0001.03EUROPÉIA38,58%
SAPRU351PUTR$ 35,1525,00% ATM 34 d.u.0,58-0.270,58-6,452%0,080,150580,0000.58EUROPÉIA30,16%
SAPRI369CALLR$ 36,9026,10% ATM 34 d.u.1,450.531,4511,538%0,9901,97580,0001.45EUROPÉIA49,48%
SAPRV425PUTR$ 42,5826,88% ITM 53 d.u.5,41-0.845,410000541,006,200EUROPÉIA86,79%
SAPRH364CALLR$ 36,4026,76% ATM 15 d.u.1,080.561,080000540,0001.08EUROPÉIA53,09%
SAPRI361CALLR$ 36,1522,83% ATM 34 d.u.1,680.631,680000504,000,231.45AMERICANA59,59%
SAPRT379PUTR$ 37,9024,55% ATM 15 d.u.1,63-0.71,63-14,66%000489,001,520.11EUROPÉIA72,04%
SAPRI366CALLR$ 36,6525,62% ATM 34 d.u.1,550.561,55-7,738%000465,0001.55AMERICANA52,42%
SAPRT409PUTR$ 40,9023,73% ITM 15 d.u.4,23-0.974,233,171%0,070,140423,004,520EUROPÉIA97,25%
SAPRI439CALLR$ 43,9028,48% OTM 34 d.u.0,090.060,090000414,0000.09EUROPÉIA4,64%
SAPRU356PUTR$ 35,6525,79% ATM 34 d.u.0,78-0.330,782,632%0,130,250390,0000.78EUROPÉIA36,25%
SAPRT341PUTR$ 34,1527,74% OTM 15 d.u.0,18-0.140,1800,380,100,65386,0000.18EUROPÉIA15,50%
SAPRU369PUTR$ 36,9024,62% ATM 34 d.u.1,25-0.471,254,167%000375,000,520.73EUROPÉIA50,33%
SAPRU406PUTR$ 40,6530,32% ITM 34 d.u.4,039-0.783,500000350,004,270EUROPÉIA81,45%
SAPRH381CALLR$ 38,1523,25% ATM 15 d.u.0,300.250,3000,9501,90327,0000.3AMERICANA23,28%
SAPRH386CALLR$ 38,6526,43% OTM 15 d.u.0,280.220,2833,333%0,3000,60308,0000.28AMERICANA19,74%
SAPRH374CALLR$ 37,4023,66% ATM 15 d.u.0,530.380,5300,100,200265,0000.53EUROPÉIA35,43%
SAPRI389CALLR$ 38,9024,63% OTM 34 d.u.0,620.310,6200,090,180242,0000.62EUROPÉIA27,71%
SAPRH391CALLR$ 39,1526,20% OTM 15 d.u.0,190.160,1900,200,150,25241,0000.19AMERICANA14,48%
SAPRH404CALLR$ 40,4029,98% OTM 15 d.u.0,120.10,1200,020,030241,0000.12EUROPÉIA8,64%