Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 38,03

    -1,36 arrow -3,453%

    • R$ 39,70

      Máxima

    • R$ 37,74

      Mínima

    • 1.736.400,00

      Volume

    • 05/12/25, 18:07:00

      Último Negócio

    • R$ 39,40

      Abertura

    • R$ 66,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 28,00%

      IV (1a)

    • 23,92%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRA393CALLR$ 39,3021,58% ATM 26 d.u.0,730.40,73-56,024%1,150,601,70100.002,0000.73AMERICANA37,64%
SAPRL397CALLR$ 39,7818,97% ATM 10 d.u.0,110.150,11-86,585%0,010,01089.463,0000.11AMERICANA14,16%
SAPRL402CALLR$ 40,2820,83% OTM 10 d.u.0,080.110,08-81,818%0,150,070,2356.027,0000.08AMERICANA9,99%
SAPRM423PUTR$ 42,3024,93% ITM 26 d.u.3,90-0.873,90000027.016,004,270EUROPÉIA88,52%
SAPRA383CALLR$ 38,3023,39% ATM 26 d.u.1,260.551,26-38,537%0,531,05025.046,0001.26AMERICANA51,87%
SAPRL335CALLR$ 33,28110,40% ITM 10 d.u.6,170.776,17-2,063%0,300,60024.760,004,751.42AMERICANA69,85%
SAPRA363CALLR$ 36,3024,88% ATM 26 d.u.2,600.792,60-25,714%1,920,103,7320.220,001,730.87AMERICANA76,13%
SAPRL382CALLR$ 38,2830,63% ATM 10 d.u.0,900.50,90-37,50%0,280,55018.660,0000.9AMERICANA47,87%
SAPRA333CALLR$ 33,3072,63% ITM 26 d.u.6,500.776,503,339%00016.260,004,731.77AMERICANA69,50%
SAPRA388CALLR$ 38,8035,27% ATM 26 d.u.1,600.51,60-16,23%0,7501,4913.540,0001.6AMERICANA45,41%
SAPRA373CALLR$ 37,3022,47% ATM 26 d.u.1,800.691,80-38,776%2,701,603,808.987,000,731.07AMERICANA66,21%
SAPRA338CALLR$ 33,8067,85% ITM 26 d.u.5,980.765,98186,124%0008.970,004,231.75AMERICANA68,92%
SAPRX387PUTR$ 38,7810,61% ATM 10 d.u.0,67-0.750,6745,652%0007.370,000,750EUROPÉIA75,52%
SAPRA340CALLR$ 34,0568,08% ITM 26 d.u.5,820.755,8200005.820,003,981.84EUROPÉIA67,64%
SAPRL340CALLR$ 33,78108,38% ITM 10 d.u.5,780.755,7812,233%0005.780,004,251.53AMERICANA67,90%
SAPRL372CALLR$ 37,2867,19% ATM 10 d.u.2,510.62,5124,257%0,210,4205.234,000,751.76AMERICANA54,79%
SAPRM383PUTR$ 38,3025,05% ATM 26 d.u.1,10-0.451,104,762%0004.976,000,270.83EUROPÉIA48,46%
SAPRA400CALLR$ 40,0520,67% OTM 26 d.u.0,450.290,45-61,538%0,560,220,894.551,0000.45EUROPÉIA27,07%
SAPRA368CALLR$ 36,8033,50% ATM 26 d.u.2,600.692,60-16,129%0,260,5104.336,001,231.37AMERICANA64,67%
SAPRL34CALLR$ 34,0343,12% ITM 10 d.u.4,300.924,30-22,523%0003.940,004,000.3EUROPÉIA90,51%
SAPRL352CALLR$ 35,2858,00% ITM 10 d.u.3,540.773,54-11,50%0,891,7803.054,002,750.79AMERICANA73,78%
SAPRL377CALLR$ 37,7841,45% ATM 10 d.u.1,480.571,48-25,628%0,030,0601.988,000,251.23AMERICANA54,02%
SAPRX402PUTR$ 40,2828,67% ITM 10 d.u.2,26-0.812,26-44,608%0001.790,002,250.01EUROPÉIA82,76%
SAPRL322CALLR$ 32,2881,39% ITM 10 d.u.6,350.876,355,307%0001.270,005,750.6AMERICANA83,19%
SAPRX377PUTR$ 37,7829,78% ATM 10 d.u.0,69-0.410,69102,941%0001.023,0000.69EUROPÉIA43,31%
SAPRH375CALLR$ 35,6216,98% ITM 177 d.u.5,860.885,86-19,284%5,963,608,311.003,002,413.45AMERICANA84,86%
SAPRM378PUTR$ 37,8016,89% ATM 26 d.u.0,50-0.350,50-5,66%0001.000,0000.5EUROPÉIA36,99%
SAPRD340CALLR$ 31,4849,99% ITM 90 d.u.9,210.839,21-3,053%6,262,609,91921,006,552.66EUROPÉIA73,85%
SAPRA408CALLR$ 40,8033,60% OTM 26 d.u.0,800.320,8045,455%000800,0000.8AMERICANA28,06%
SAPRB375CALLR$ 37,5538,24% ATM 51 d.u.3,350.623,3524,074%000670,000,482.87EUROPÉIA55,60%
SAPRA403CALLR$ 40,3037,55% OTM 26 d.u.1,130.381,133,67%000665,0001.13AMERICANA33,37%
SAPRA398CALLR$ 39,8030,49% ATM 26 d.u.0,970.390,97-21,774%000660,0000.97AMERICANA35,33%
SAPRA353CALLR$ 35,3018,71% ITM 26 d.u.3,270.933,2720,221%000654,002,730.54AMERICANA92,40%
SAPRL407CALLR$ 40,7826,47% OTM 10 d.u.0,110.120,11-59,259%0,1700,34605,0000.11AMERICANA10,51%
SAPRA423CALLR$ 42,3025,18% OTM 26 d.u.0,200.130,20-35,484%0,050,100598,0000.2AMERICANA11,70%
SAPRM358PUTR$ 35,8025,48% OTM 26 d.u.0,30-0.170,3042,857%000420,0000.3EUROPÉIA19,46%
SAPRL392CALLR$ 39,2843,04% ATM 10 d.u.0,860.390,866,173%000344,0000.86AMERICANA35,95%
SAPRL387CALLR$ 38,7836,26% ATM 10 d.u.0,850.440,85-18,269%0,470,050,89340,0000.85AMERICANA40,71%
SAPRL357CALLR$ 35,7832,82% ITM 10 d.u.2,630.852,63-21,021%0,120,230263,002,250.38AMERICANA83,62%
SAPRL362CALLR$ 36,2836,53% ATM 10 d.u.2,310.772,31-25,484%0,851,700231,001,750.56AMERICANA75,23%
SAPRL412CALLR$ 41,2836,25% OTM 10 d.u.0,210.150,2110,526%0,3000,60230,0000.21AMERICANA13,56%
SAPRX372PUTR$ 37,2815,20% ATM 10 d.u.0,13-0.20,13-40,909%0,3300,65205,0000.13EUROPÉIA20,81%
SAPRB443CALLR$ 44,3028,62% OTM 51 d.u.0,450.180,450000180,0000.45AMERICANA14,79%
SAPRA378CALLR$ 37,8022,89% ATM 26 d.u.1,510.621,51-35,745%0,521,040151,000,231.28AMERICANA59,02%
SAPRX345PUTR$ 34,2831,85% OTM 10 d.u.0,04-0.040,040000122,0000.04EUROPÉIA4,59%
SAPRM373PUTR$ 37,3023,55% ATM 26 d.u.0,62-0.320,6267,568%000107,0000.62EUROPÉIA34,62%
SAPRM363PUTR$ 36,3019,21% ATM 26 d.u.0,20-0.160,20-9,091%000100,0000.2EUROPÉIA17,33%
SAPRM388PUTR$ 38,8016,72% ATM 26 d.u.0,95-0.540,95-55,399%00095,000,770.18EUROPÉIA55,98%
SAPRX335PUTR$ 33,2836,92% OTM 10 d.u.0,03-0.030,0300,070,020,1290,0000.03EUROPÉIA3,23%
SAPRX367PUTR$ 36,7825,75% ATM 10 d.u.0,25-0.220,2566,667%0,2600,5287,0000.25EUROPÉIA23,38%