Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 21:32:20

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 34,54

    -0,27 arrow -0,776%

    • R$ 35,19

      Máxima

    • R$ 34,40

      Mínima

    • 749.900,00

      Volume

    • 08/10/25, 20:56:49

      Último Negócio

    • R$ 34,75

      Abertura

    • R$ 25,98

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 27,22%

      IV (1a)

    • 23,63%

      EWMA (1a)

    • 0,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRK333CALLR$ 33,3030,95% ATM 32 d.u.2,540.72,5402,0004,00107.603,001,241.3AMERICANA66,50%
SAPRK328CALLR$ 32,8031,99% ITM 32 d.u.2,920.742,92000074.296,001,741.18AMERICANA70,59%
SAPRJ308CALLR$ 29,67102,27% ITM 7 d.u.5,510.845,51000024.795,004,870.64AMERICANA79,61%
SAPRB308CALLR$ 30,8024,45% ITM 93 d.u.5,510.885,51000024.795,003,741.77AMERICANA84,63%
SAPRW370PUTR$ 36,8014,54% ITM 32 d.u.1,84-0.811,8458,621%00022.080,002,260EUROPÉIA82,39%
SAPRK353CALLR$ 35,3021,51% ATM 32 d.u.0,970.490,97-21,774%00014.367,0000.97AMERICANA45,74%
SAPRJ316CALLR$ 31,6742,89% ITM 7 d.u.3,100.93,10-11,175%00012.400,002,870.23AMERICANA89,04%
SAPRK323CALLR$ 32,3023,82% ITM 32 d.u.3,010.853,01-9,337%00012.040,002,240.77AMERICANA82,69%
SAPRK348CALLR$ 34,8022,47% ATM 32 d.u.1,260.561,26-16,00%00010.787,0001.26AMERICANA52,89%
SAPRW353PUTR$ 35,3018,00% ATM 32 d.u.0,98-0.520,9800,050,1009.391,000,760.22EUROPÉIA54,54%
SAPRV356PUTR$ 35,6723,62% ATM 7 d.u.1,19-0.761,19395,833%0,050,1007.410,001,130.06EUROPÉIA77,20%
SAPRV346PUTR$ 34,6726,02% ATM 7 d.u.0,60-0.490,6050,00%0005.455,000,130.47EUROPÉIA51,00%
SAPRW363PUTR$ 36,3011,06% ATM 32 d.u.1,32-0.791,3200005.109,001,760EUROPÉIA80,56%
SAPRJ336CALLR$ 33,6727,52% ATM 7 d.u.1,240.741,24-22,013%0005.012,000,870.37AMERICANA72,98%
SAPRW358PUTR$ 35,8023,24% ATM 32 d.u.1,52-0.581,5222,581%0004.084,001,260.26EUROPÉIA60,82%
SAPRJ303CALLR$ 29,1741,92% ITM 7 d.u.5,480.995,48-6,325%0003.288,005,370.11AMERICANA99,26%
SAPRK340CALLR$ 34,0522,71% ATM 32 d.u.1,700.661,70-13,265%0,501,0003.060,000,491.21EUROPÉIA63,31%
SAPRK338CALLR$ 33,8026,37% ATM 32 d.u.2,020.672,02-15,833%0003.030,000,741.28AMERICANA64,03%
SAPRK335CALLR$ 33,5519,76% ATM 32 d.u.1,910.751,91-37,785%0001.910,000,990.92EUROPÉIA72,98%
SAPRV361PUTR$ 36,1719,40% ATM 7 d.u.1,55-0.91,5566,667%0,150,3001.550,001,630EUROPÉIA90,83%
SAPRJ361CALLR$ 36,1723,68% ATM 7 d.u.0,100.150,10-58,333%0,070,010,121.142,0000.1AMERICANA13,64%
SAPRK378CALLR$ 37,8021,32% OTM 32 d.u.0,240.180,24-40,00%0,880,151,601.117,0000.24AMERICANA15,68%
SAPRW408PUTR$ 40,8022,11% ITM 32 d.u.5,624-0.974,860000972,006,260EUROPÉIA97,41%
SAPRV341PUTR$ 34,1725,14% ATM 7 d.u.0,36-0.360,3689,474%0,170,340917,0000.36EUROPÉIA37,36%
SAPRJ351CALLR$ 35,1723,10% ATM 7 d.u.0,320.360,32-36,00%0,400,290,50907,0000.32AMERICANA34,64%
SAPRK320CALLR$ 30,8022,53% ITM 32 d.u.4,300.954,30-8,511%000860,003,740.56AMERICANA94,45%
SAPRK363CALLR$ 36,3021,73% ATM 32 d.u.0,600.350,60-24,051%0,3500,70761,0000.6AMERICANA32,01%
SAPRW348PUTR$ 34,8021,02% ATM 32 d.u.0,88-0.440,8810,00%000528,000,260.62EUROPÉIA46,70%
SAPRW343PUTR$ 34,3021,26% ATM 32 d.u.0,68-0.360,6813,333%0,3800,76492,0000.68EUROPÉIA39,28%
SAPRJ341CALLR$ 34,1724,99% ATM 7 d.u.0,850.640,85-60,465%0,930,751,10450,000,370.48AMERICANA62,72%
SAPRL382CALLR$ 38,2820,50% OTM 52 d.u.0,390.220,39-29,091%000425,0000.39AMERICANA19,42%
SAPRJ346CALLR$ 34,6733,20% ATM 7 d.u.0,760.510,76-13,636%000380,0000.76AMERICANA48,79%
SAPRK358CALLR$ 35,8021,45% ATM 32 d.u.0,760.420,76-24,00%0,080,150301,0000.76AMERICANA38,55%
SAPRJ356CALLR$ 35,6725,35% ATM 7 d.u.0,220.260,22-54,167%000280,0000.22AMERICANA24,27%
SAPRK388CALLR$ 38,8027,30% OTM 32 d.u.0,280.160,2800,150,100,19280,0000.28AMERICANA14,13%
SAPRJ326CALLR$ 32,6759,48% ITM 7 d.u.2,550.742,550000255,001,870.68AMERICANA70,83%
SAPRJ371CALLR$ 37,1733,40% OTM 7 d.u.0,100.110,100000227,0000.1AMERICANA10,01%
SAPRK373CALLR$ 37,3022,70% OTM 32 d.u.0,380.240,38-15,556%0,160,320208,0000.38AMERICANA21,57%
SAPRK393CALLR$ 39,3024,13% OTM 32 d.u.0,140.10,14-36,364%0,130,100,15194,0000.14AMERICANA8,81%
SAPRV331PUTR$ 33,1721,14% ATM 7 d.u.0,06-0.10,0600,430,010,85156,0000.06EUROPÉIA10,86%
SAPRK370CALLR$ 36,8022,26% OTM 32 d.u.0,480.290,48-23,81%000144,0000.48AMERICANA26,42%
SAPRW328PUTR$ 32,8022,38% OTM 32 d.u.0,29-0.190,290000141,0000.29EUROPÉIA20,75%
SAPRW340PUTR$ 34,0519,27% ATM 32 d.u.0,50-0.310,500000134,0000.5EUROPÉIA33,94%
SAPRV336PUTR$ 33,6724,26% ATM 7 d.u.0,19-0.230,1990,00%000107,0000.19EUROPÉIA24,20%
SAPRW323PUTR$ 32,3022,35% OTM 32 d.u.0,20-0.140,2053,846%0,1100,2278,0000.2EUROPÉIA15,65%
SAPRK383CALLR$ 38,3024,02% OTM 32 d.u.0,250.170,25-19,355%0,200,070,3375,0000.25AMERICANA14,52%
SAPRV351PUTR$ 35,1715,76% ATM 7 d.u.0,67-0.70,679,836%0,010,01067,000,630.04EUROPÉIA71,36%
SAPRJ366CALLR$ 36,6727,82% OTM 7 d.u.0,090.120,09-25,00%0,140,050,2467,0000.09AMERICANA10,82%
SAPRW338PUTR$ 33,8021,62% ATM 32 d.u.0,52-0.30,5213,043%00052,0000.52EUROPÉIA32,39%
SAPRJ376CALLR$ 37,6733,45% OTM 7 d.u.0,060.070,06-14,286%0,2500,5030,0000.06AMERICANA6,44%