Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:36:06

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 37,82

    -0,16 arrow -0,421%

    • R$ 38,44

      Máxima

    • R$ 37,75

      Mínima

    • 897.100,00

      Volume

    • 17/06/26, 16:35:34

      Último Negócio

    • R$ 37,80

      Abertura

    • R$ 34,15

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 22,20%

      IV (1a)

    • 30,24%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRT386PUTR$ 38,6521,02% ATM 47 d.u.1,32-0.471,3210,924%1,461,441,481.320,000,830.49EUROPÉIA50,70%
SAPRH391CALLR$ 39,1525,65% ATM 47 d.u.1,490.481,4901,291,271,311.185,0001.49AMERICANA44,10%
SAPRS388PUTR$ 38,8319,47% ATM 22 d.u.1,19-0.591,1919,00%1,331,311,35119,001,010.18EUROPÉIA61,39%
SAPRS378PUTR$ 37,8320,38% ATM 22 d.u.0,71-0.420,7116,393%0,830,810,8471,000,010.7EUROPÉIA43,88%
SAPRG378CALLR$ 37,8332,99% ATM 22 d.u.1,680.561,6801,221,201,24001.68AMERICANA52,59%
SAPRS400PUTR$ 40,089,13% ITM 22 d.u.1,825-0.961,6202,192,142,2302,260EUROPÉIA95,95%
SAPRH376CALLR$ 37,6517,67% ATM 47 d.u.1,750.661,7502,052,032,0700,171.58AMERICANA63,26%
SAPRH381CALLR$ 38,1531,65% ATM 47 d.u.2,350.572,3501,781,761,79002.35AMERICANA51,81%
SAPRH386CALLR$ 38,6530,78% ATM 47 d.u.2,050.532,0501,531,501,55002.05AMERICANA48,11%
SAPRS390PUTR$ 39,0819,31% ATM 22 d.u.1,34-0.641,3420,721%1,491,441,531.596,001,260.08EUROPÉIA65,69%
SAPRS380PUTR$ 38,0817,36% ATM 22 d.u.0,69-0.450,6900,940,910,97769,000,260.43EUROPÉIA47,53%
SAPRG388CALLR$ 38,8325,00% ATM 22 d.u.0,860.430,86-14,00%0,740,720,76344,0000.86AMERICANA40,51%
SAPRS403PUTR$ 40,3317,69% ITM 22 d.u.2,22-0.842,2217,46%2,372,312,42222,002,510EUROPÉIA85,05%
SAPRS373PUTR$ 37,3321,01% ATM 22 d.u.0,54-0.340,5422,727%0,630,610,64108,0000.54EUROPÉIA35,87%
SAPRT374PUTR$ 37,4020,20% ATM 47 d.u.0,74-0.330,7400,930,900,9574,0000.74EUROPÉIA35,86%
SAPRG370CALLR$ 37,0816,61% ATM 22 d.u.1,450.741,4501,671,631,7200,740.71EUROPÉIA72,89%
SAPRG373CALLR$ 37,3321,71% ATM 22 d.u.1,480.661,4801,511,471,5500,490.99AMERICANA63,61%
SAPRG375CALLR$ 37,5827,37% ATM 22 d.u.1,570.61,5701,361,321,4000,241.33EUROPÉIA57,09%
SAPRS393PUTR$ 39,3312,76% ATM 22 d.u.1,26-0.761,2601,651,601,6901,510EUROPÉIA77,52%
SAPRS398PUTR$ 39,839,69% ITM 22 d.u.1,60-0.921,6001,991,942,0402,010EUROPÉIA92,31%
SAPRS418PUTR$ 41,8328,91% ITM 22 d.u.3,795-0.842,9603,683,573,7804,010EUROPÉIA86,20%
SAPRG393CALLR$ 39,3323,43% ATM 22 d.u.0,610.360,61-30,682%0,550,530,583.639,0000.61AMERICANA33,13%
SAPRG353CALLR$ 35,3331,23% ITM 22 d.u.3,250.823,25-6,609%3,032,923,131.950,002,490.76AMERICANA79,25%
SAPRG380CALLR$ 38,0830,44% ATM 22 d.u.1,440.541,4401,091,051,13001.44EUROPÉIA50,20%
SAPRG398CALLR$ 39,8325,69% OTM 22 d.u.0,550.310,55-6,78%0,410,380,43110,0000.55AMERICANA28,41%
SAPRR385PUTR$ 38,5811,74% ATM 2 d.u.0,726-0.960,6554,762%0,830,780,8765,000,760EUROPÉIA96,47%
SAPRS370PUTR$ 37,0819,54% ATM 22 d.u.0,40-0.290,405,263%0,540,510,5740,0000.4EUROPÉIA30,51%
SAPRF405CALLR$ 40,5842,70% OTM 2 d.u.0,020.040,02-33,333%0,020,010,026,0000.02EUROPÉIA3,26%
SAPRG358CALLR$ 35,8342,94% ITM 22 d.u.3,290.723,2902,612,492,7201,991.3AMERICANA67,44%
SAPRG360CALLR$ 36,0818,77% ATM 22 d.u.2,300.862,3002,392,282,5001,740.56EUROPÉIA84,77%
SAPRS375PUTR$ 37,5819,03% ATM 22 d.u.0,55-0.370,5500,730,690,76000.55EUROPÉIA38,71%
SAPRF335CALLR$ 33,58177,36% ITM 2 d.u.5,000.85,0000,030,05028.986,004,240.76EUROPÉIA75,18%
SAPRG300CALLR$ 30,0869,58% ITM 22 d.u.8,490.98,4900006.792,007,740.75EUROPÉIA85,68%
SAPRF305CALLR$ 30,58232,13% ITM 2 d.u.7,820.877,82-30,179%0006.256,007,240.58EUROPÉIA82,36%
SAPRR418PUTR$ 41,8349,17% ITM 2 d.u.3,974-0.993,68-14,419%1,833,6605.264,004,010EUROPÉIA98,92%
SAPRH421CALLR$ 42,1523,78% OTM 47 d.u.0,470.220,4700,020,0403.758,0000.47AMERICANA19,19%
SAPRF440CALLR$ 44,0887,18% OTM 2 d.u.0,030.030,0350,00%0,0300,053.417,0000.03EUROPÉIA2,29%
SAPRH396CALLR$ 39,6524,16% ATM 47 d.u.1,190.431,19-19,048%0,531,0602.856,0001.19AMERICANA39,25%
SAPRR420PUTR$ 42,0859,23% ITM 2 d.u.4,234-0.983,9312,286%1,953,8902.385,004,260EUROPÉIA97,88%
SAPRG408CALLR$ 40,8324,71% OTM 22 d.u.0,290.20,29-3,333%0,220,190,242.350,0000.29AMERICANA17,62%
SAPRF370CALLR$ 37,0848,70% ATM 2 d.u.1,110.691,11101,818%0,840,740,932.006,000,740.37EUROPÉIA67,63%
SAPRF340CALLR$ 34,08102,83% ITM 2 d.u.3,980.883,98-3,163%1,983,9501.592,003,740.24EUROPÉIA86,48%
SAPRS423PUTR$ 42,3341,96% ITM 22 d.u.4,607-0.773,9312,931%3,751,506,001.556,004,510EUROPÉIA81,03%
SAPRR393PUTR$ 39,3311,26% ATM 2 d.u.1,469-11,3862,353%0001.518,001,510EUROPÉIA99,99%
SAPRF37CALLR$ 37,8322,72% ATM 2 d.u.0,320.520,32-65,957%0,350,310,381.363,0000.32AMERICANA51,11%
SAPRG400CALLR$ 40,0822,33% OTM 22 d.u.0,360.250,36-30,769%0,350,320,381.215,0000.36EUROPÉIA22,94%
SAPRG390CALLR$ 39,0826,30% ATM 22 d.u.0,820.410,82-2,381%0,640,600,681.182,0000.82EUROPÉIA37,65%
SAPRI344CALLR$ 34,4024,91% ITM 66 d.u.4,940.864,94-0,604%000988,003,421.52EUROPÉIA82,82%
SAPRF385CALLR$ 38,5830,53% ATM 2 d.u.0,150.250,15-60,526%0,090,060,11577,0000.15EUROPÉIA23,97%
SAPRF325CALLR$ 32,58137,18% ITM 2 d.u.5,500.95,50-47,917%000550,005,240.26EUROPÉIA87,85%