Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 18:44:16

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 28,24

    0,34 arrow +1,219%

    • R$ 28,48

      Máxima

    • R$ 27,83

      Mínima

    • 850.600,00

      Volume

    • 14/05/24, 17:48:07

      Último Negócio

    • R$ 27,86

      Abertura

    • R$ 24,05

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 14,87%

      IV (1a)

    • 22,30%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRQ255PUTR$ 25,5051,85% OTM 3 d.u.0,02-0.030,02-33,333%0,020,010,024,0000.02EUROPÉIA3,57%
SAPRF294CALLR$ 29,4818,38% ATM 27 d.u.0,350.330,3525,00%0,1300,2635.383,0000.35AMERICANA30,40%
SAPRE265CALLR$ 26,5050,74% ITM 3 d.u.1,870.891,87-1,579%0,040,0704.416,001,740.13AMERICANA87,47%
SAPRF274CALLR$ 27,4810,86% ATM 27 d.u.1,200.881,2001,150,701,604.370,000,760.44AMERICANA87,32%
SAPRF279CALLR$ 27,9814,38% ATM 27 d.u.0,910.70,91-9,00%0,5501,104.175,000,260.65AMERICANA68,04%
SAPRE285CALLR$ 28,5026,48% ATM 3 d.u.0,230.40,2353,333%0,110,020,202.421,0000.23AMERICANA39,05%
SAPRE275CALLR$ 27,5032,18% ATM 3 d.u.0,900.790,90181,25%0,920,501,342.340,000,740.16AMERICANA78,31%
SAPRF264CALLR$ 26,4819,60% ITM 27 d.u.2,220.892,2214,433%0001.332,001,760.46AMERICANA88,26%
SAPRF299CALLR$ 29,9817,55% OTM 27 d.u.0,200.220,2000,1400,27460,0000.2AMERICANA20,41%
SAPRF289CALLR$ 28,9817,68% ATM 27 d.u.0,500.430,5035,135%0,1500,30344,0000.5AMERICANA40,70%
SAPRX303PUTR$ 30,3023,45% ITM 408 d.u.1,62-0.271,62-29,565%000338,002,060EUROPÉIA37,44%
SAPRE270CALLR$ 27,0061,53% ATM 3 d.u.1,550.771,5542,202%0,400,800310,001,240.31AMERICANA74,48%
SAPRR279PUTR$ 27,9818,51% ATM 27 d.u.0,40-0.340,40-34,426%0,200,400160,0000.4EUROPÉIA36,23%
SAPRS260PUTR$ 26,0028,50% OTM 47 d.u.0,35-0.180,35-7,895%0,1800,3535,0000.35EUROPÉIA20,98%
SAPRR254PUTR$ 25,4821,75% OTM 27 d.u.0,04-0.050,04-66,667%0,130,020,2327,0000.04EUROPÉIA5,42%
SAPRR269PUTR$ 26,9817,92% ATM 27 d.u.0,13-0.150,13-48,00%00026,0000.13EUROPÉIA16,20%
SAPRF304CALLR$ 30,4817,17% OTM 27 d.u.0,110.140,1100,0800,1511,0000.11AMERICANA12,74%
SAPRQ270PUTR$ 27,0029,59% ATM 3 d.u.0,03-0.070,03-88,00%0,0300,059,0000.03EUROPÉIA7,74%
SAPRQ225PUTR$ 22,50101,65% OTM 3 d.u.0,02-0.020,0200,0100,02000.02EUROPÉIA2,24%
SAPRQ235PUTR$ 23,5084,76% OTM 3 d.u.0,02-0.020,0200,0100,02000.02EUROPÉIA2,52%
SAPRQ240PUTR$ 24,0081,83% OTM 3 d.u.0,03-0.030,0300,0500,10000.03EUROPÉIA3,64%
SAPRQ245PUTR$ 24,5096,57% OTM 3 d.u.0,11-0.080,110000000.11EUROPÉIA9,50%
SAPRQ250PUTR$ 25,0060,02% OTM 3 d.u.0,02-0.030,0200,1000,20000.02EUROPÉIA3,20%
SAPRQ260PUTR$ 26,0052,83% OTM 3 d.u.0,05-0.070,0500,5701,14000.05EUROPÉIA7,61%
SAPRQ265PUTR$ 26,5052,54% OTM 3 d.u.0,10-0.120,100000000.1EUROPÉIA13,40%
SAPRF190CALLR$ 18,48151,03% ITM 27 d.u.11,150.8711,15000009,761.39AMERICANA73,85%
SAPRR199PUTR$ 19,9850,41% OTM 27 d.u.0,02-0.010,0200,0200,04000.02EUROPÉIA1,79%
SAPRR259PUTR$ 25,9830,76% OTM 27 d.u.0,24-0.150,240000000.24EUROPÉIA17,97%
SAPRR264PUTR$ 26,4827,53% OTM 27 d.u.0,26-0.180,2600,1300,25000.26EUROPÉIA20,51%
SAPRF284CALLR$ 28,4816,31% ATM 27 d.u.0,680.550,6800,3500,70000.68AMERICANA53,02%
SAPRF309CALLR$ 30,9815,60% OTM 27 d.u.0,040.060,040000000.04AMERICANA5,86%
SAPRG280CALLR$ 28,006,61% ATM 47 d.u.0,960.880,96000000,240.72AMERICANA87,18%
SAPRG285CALLR$ 28,5014,68% ATM 47 d.u.0,940.610,9400,9001,80000.94AMERICANA58,17%
SAPRT240PUTR$ 23,4838,11% OTM 67 d.u.0,33-0.110,3300,1200,23000.33EUROPÉIA15,46%
SAPRT259PUTR$ 25,9824,02% OTM 67 d.u.0,30-0.160,300000000.3EUROPÉIA18,65%
SAPRT269PUTR$ 26,9825,69% ATM 67 d.u.0,60-0.250,600000000.6EUROPÉIA29,48%
SAPRX200PUTR$ 18,7133,54% OTM 156 d.u.0,07-0.020,0700,110,010,20000.07EUROPÉIA4,15%
SAPRX210PUTR$ 19,7133,68% OTM 156 d.u.0,12-0.040,1200,070,010,12000.12EUROPÉIA6,32%
SAPRX220PUTR$ 20,7138,02% OTM 156 d.u.0,31-0.070,3100,1600,31000.31EUROPÉIA12,38%
SAPRL299CALLR$ 29,968,48% OTM 156 d.u.1,080.641,0800,010,020001.08AMERICANA61,28%
SAPRX304PUTR$ 30,4628,18% ITM 156 d.u.2,42-0.452,42000002,220.2EUROPÉIA53,55%