Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 36,76

    -0,24 arrow -0,649%

    • R$ 37,20

      Máxima

    • R$ 36,61

      Mínima

    • 818.000,00

      Volume

    • 16/09/25, 20:59:58

      Último Negócio

    • R$ 37,10

      Abertura

    • R$ 30,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 22,40%

      IV (1a)

    • 23,73%

      EWMA (1a)

    • 0,54

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRK363CALLR$ 36,3023,39% ATM 48 d.u.2,240.662,24000065.500,000,461.78AMERICANA62,36%
SAPRK343CALLR$ 34,3027,29% ITM 48 d.u.3,810.83,81-18,763%00028.384,002,461.35AMERICANA76,73%
SAPRJ341CALLR$ 34,1729,55% ITM 23 d.u.3,280.843,28-1,796%0,430,85025.618,002,590.69AMERICANA81,77%
SAPRJ331CALLR$ 33,1722,90% ITM 23 d.u.4,030.954,034,134%00017.249,003,590.44AMERICANA94,76%
SAPRJ366CALLR$ 36,6718,70% ATM 23 d.u.1,110.611,11-15,909%0,010,01014.467,000,091.02AMERICANA58,91%
SAPRI362CALLR$ 35,0546,00% ATM 3 d.u.1,920.841,9200,250,50013.924,001,710.21EUROPÉIA83,02%
SAPRJ386CALLR$ 38,6719,00% ATM 23 d.u.0,320.260,32-36,00%00010.698,0000.32AMERICANA24,05%
SAPRK318CALLR$ 31,8032,22% ITM 48 d.u.6,000.96,0012,994%0009.000,004,961.04AMERICANA87,21%
SAPRI325CALLR$ 31,30126,02% ITM 3 d.u.5,780.895,788,851%0008.672,005,460.32AMERICANA86,69%
SAPRI335CALLR$ 33,5594,09% ITM 3 d.u.3,620.833,621,401%0,010,0107.572,003,210.41EUROPÉIA80,34%
SAPRJ356CALLR$ 35,6728,35% ATM 23 d.u.2,130.72,1300,130,2507.345,001,091.04AMERICANA67,26%
SAPRI360CALLR$ 35,8016,02% ATM 3 d.u.1,030.951,03-21,97%0007.256,000,960.07AMERICANA94,45%
SAPRI324CALLR$ 32,30113,74% ITM 3 d.u.4,830.874,8318,966%0006.750,004,460.37AMERICANA83,96%
SAPRJ406CALLR$ 40,6720,51% OTM 23 d.u.0,080.080,0800005.984,0000.08AMERICANA7,07%
SAPRJ336CALLR$ 33,6734,62% ITM 23 d.u.3,820.843,820,792%0005.730,003,090.73AMERICANA81,61%
SAPRI36CALLR$ 36,3019,19% ATM 3 d.u.0,630.750,63-27,586%0,500,100,902.987,000,460.17AMERICANA74,69%
SAPRI314CALLR$ 31,55118,73% ITM 3 d.u.5,510.95,5116,00%0002.755,005,210.3EUROPÉIA87,01%
SAPRJ361CALLR$ 36,1719,37% ATM 23 d.u.1,450.691,45-14,706%1,551,201,902.673,000,590.86AMERICANA67,36%
SAPRJ381CALLR$ 38,1720,78% ATM 23 d.u.0,530.350,53-11,667%0,050,1002.594,0000.53AMERICANA32,92%
SAPRI305CALLR$ 29,30178,07% ITM 3 d.u.7,880.97,8813,056%0002.364,007,460.42AMERICANA85,95%
SAPRK335CALLR$ 33,5524,74% ITM 48 d.u.4,300.874,3018,457%0002.150,003,211.09EUROPÉIA84,65%
SAPRL372CALLR$ 37,2821,08% ATM 68 d.u.2,000.62,0000002.000,0002AMERICANA55,46%
SAPRI355CALLR$ 35,3044,40% ATM 3 d.u.1,700.811,70-5,556%0,200,4001.880,001,460.24AMERICANA80,08%
SAPRW373PUTR$ 37,3017,69% ATM 48 d.u.0,95-0.430,9500001.425,000,540.41EUROPÉIA46,29%
SAPRV396PUTR$ 39,6722,50% ITM 23 d.u.2,68-0.822,686,773%0001.080,002,910EUROPÉIA83,65%
SAPRI365CALLR$ 36,8020,10% ATM 3 d.u.0,330.510,33-41,071%000990,0000.33AMERICANA50,40%
SAPRJ351CALLR$ 35,1725,51% ATM 23 d.u.2,380.782,38-3,252%1,881,082,68979,001,590.79AMERICANA75,47%
SAPRI32CALLR$ 32,8098,59% ITM 3 d.u.4,280.874,280000856,003,960.32AMERICANA84,62%
SAPRJ376CALLR$ 37,6718,90% ATM 23 d.u.0,630.420,63-23,171%000825,0000.63AMERICANA40,17%
SAPRK338CALLR$ 33,8024,59% ITM 48 d.u.4,090.864,090000818,002,961.13AMERICANA83,13%
SAPRD340CALLR$ 31,4826,22% ITM 148 d.u.8,000.898,0014,613%4,660,319,01800,005,282.72EUROPÉIA85,34%
SAPRI372CALLR$ 36,0510,07% ATM 3 d.u.0,770.970,77-30,631%1,350,502,20793,000,710.06EUROPÉIA97,19%
SAPRI350CALLR$ 34,8073,39% ITM 3 d.u.2,420.772,42154,737%000737,001,960.46AMERICANA74,65%
SAPRK340CALLR$ 34,0513,60% ITM 48 d.u.3,580.963,5800,501,000716,002,710.87EUROPÉIA95,33%
SAPRK378CALLR$ 37,8021,64% ATM 48 d.u.1,330.511,33-3,623%000679,0001.33AMERICANA46,79%
SAPRI352CALLR$ 34,0564,51% ITM 3 d.u.2,930.872,937,326%0,230,450586,002,710.22EUROPÉIA85,88%
SAPRV366PUTR$ 36,6719,23% ATM 23 d.u.0,61-0.390,6119,608%000561,0000.61EUROPÉIA41,39%
SAPRI345CALLR$ 34,3071,79% ITM 3 d.u.2,790.832,7963,158%0,150,300558,002,460.33AMERICANA80,64%
SAPRV356PUTR$ 35,6720,48% ATM 23 d.u.0,33-0.240,3313,793%000555,0000.33EUROPÉIA25,87%
SAPRJ371CALLR$ 37,1720,23% ATM 23 d.u.0,910.520,91-13,333%0,130,250459,0000.91AMERICANA49,29%
SAPRI373CALLR$ 37,3027,98% ATM 3 d.u.0,250.340,25-34,211%000430,0000.25AMERICANA32,92%
SAPRI382CALLR$ 37,0520,13% ATM 3 d.u.0,220.390,22-51,111%0,050,100414,0000.22EUROPÉIA38,27%
SAPRJ391CALLR$ 39,1720,05% OTM 23 d.u.0,250.210,25-3,846%000385,0000.25AMERICANA18,87%
SAPRI340CALLR$ 33,8084,28% ITM 3 d.u.3,320.843,3238,333%0,110,220332,002,960.36AMERICANA81,16%
SAPRJ346CALLR$ 34,6733,03% ITM 23 d.u.3,000.773,003,448%000300,002,090.91AMERICANA74,39%
SAPRU372PUTR$ 36,0520,92% ATM 3 d.u.0,08-0.180,08-82,222%000208,0000.08EUROPÉIA18,12%
SAPRJ396CALLR$ 39,6720,43% OTM 23 d.u.0,180.160,1800,1500,30190,0000.18AMERICANA14,16%
SAPRK373CALLR$ 37,3020,67% ATM 48 d.u.1,510.561,51-15,169%000151,0001.51AMERICANA52,70%
SAPRV336PUTR$ 33,6721,39% OTM 23 d.u.0,06-0.060,0600,050,020,07120,0000.06EUROPÉIA6,55%
SAPRJ401CALLR$ 40,1721,32% OTM 23 d.u.0,140.120,1400,1500,30112,0000.14AMERICANA11,02%