Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 28,21

    0,19 arrow +0,678%

    • R$ 28,43

      Máxima

    • R$ 27,87

      Mínima

    • 1.260.300,00

      Volume

    • 19/03/25, 17:59:39

      Último Negócio

    • R$ 28,02

      Abertura

    • R$ 35,59

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 21,74%

      IV (1a)

    • 22,87%

      EWMA (1a)

    • 0,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRD275CALLR$ 26,8226,52% ITM 21 d.u.1,930.81,9320,625%0009.644,001,390.54AMERICANA77,73%
SAPRD290CALLR$ 29,0721,97% ATM 21 d.u.0,480.390,4811,628%0,080,1605.283,0000.48EUROPÉIA36,91%
SAPRD280CALLR$ 28,0723,21% ATM 21 d.u.0,990.610,9933,784%0,330,6504.771,000,140.85EUROPÉIA58,02%
SAPRD340CALLR$ 32,6821,04% OTM 273 d.u.2,380.532,380,422%2,261,523,003.332,0002.38EUROPÉIA44,51%
SAPRE283CALLR$ 28,3219,45% ATM 39 d.u.1,100.61,1000002.418,0001.1AMERICANA56,90%
SAPRD300CALLR$ 30,0722,09% OTM 21 d.u.0,210.210,21162,50%0,150,060,232.343,0000.21EUROPÉIA19,40%
SAPRC275CALLR$ 27,5740,38% ATM 2 d.u.0,820.750,8236,667%0001.138,000,640.18EUROPÉIA74,17%
SAPRD320CALLR$ 31,3225,18% OTM 21 d.u.0,100.110,1011,111%0,2200,43890,0000.1AMERICANA9,24%
SAPRI280CALLR$ 27,3222,08% ATM 379 d.u.6,500.846,5018,182%0,911,810650,000,895.61AMERICANA75,96%
SAPRP275PUTR$ 26,8221,27% OTM 21 d.u.0,14-0.150,14-12,50%0,480,050,90560,0000.14EUROPÉIA16,63%
SAPRE278CALLR$ 27,827,74% ATM 39 d.u.1,000.871,004,167%0,260,520500,000,390.61AMERICANA86,50%
SAPRI250CALLR$ 25,0020,93% ITM 128 d.u.5,000.915,000000500,003,211.79AMERICANA88,06%
SAPRC280CALLR$ 28,0732,88% ATM 2 d.u.0,420.590,4275,00%0,630,051,20477,000,140.28EUROPÉIA57,55%
SAPRP273PUTR$ 27,3221,56% ATM 21 d.u.0,25-0.240,25-21,875%0,2000,40435,0000.25EUROPÉIA25,53%
SAPRO315PUTR$ 30,8249,67% ITM 2 d.u.2,59-0.972,59-0,385%000259,002,610EUROPÉIA97,72%
SAPRE350CALLR$ 34,3226,46% OTM 39 d.u.0,060.050,060000240,0000.06AMERICANA4,07%
SAPRC300CALLR$ 29,3230,56% ATM 2 d.u.0,030.090,03-25,00%0,030,010,05199,0000.03AMERICANA8,18%
SAPRO278PUTR$ 27,8220,58% ATM 2 d.u.0,06-0.20,06-84,211%000120,0000.06EUROPÉIA21,00%
SAPRC273CALLR$ 27,3238,02% ATM 2 d.u.1,000.841,0023,457%000100,000,890.11AMERICANA83,15%
SAPRC278CALLR$ 27,8236,46% ATM 2 d.u.0,610.680,6135,556%00061,000,390.22AMERICANA67,15%
SAPRP280PUTR$ 28,0723,29% ATM 21 d.u.0,55-0.390,55-5,172%00055,0000.55EUROPÉIA42,02%
SAPRQ278PUTR$ 27,8221,79% ATM 39 d.u.0,55-0.330,55-31,25%00055,0000.55EUROPÉIA36,16%
SAPRC307CALLR$ 30,0750,91% OTM 2 d.u.0,050.090,05000035,0000.05EUROPÉIA7,96%
SAPRE320CALLR$ 31,3221,22% OTM 39 d.u.0,200.170,20000020,0000.2AMERICANA14,61%
SAPRO273PUTR$ 27,3225,39% ATM 2 d.u.0,02-0.070,02-66,667%0,010,0102,0000.02EUROPÉIA7,33%
SAPRO240PUTR$ 24,07103,24% OTM 2 d.u.0,04-0.040,040000000.04EUROPÉIA4,54%
SAPRC245CALLR$ 24,57161,44% ITM 2 d.u.4,000.854,00000003,640.36EUROPÉIA81,48%
SAPRO245PUTR$ 24,57103,65% OTM 2 d.u.0,07-0.060,0700,0400,07000.07EUROPÉIA7,20%
SAPRO248PUTR$ 24,8276,34% OTM 2 d.u.0,02-0.030,0200,0100,02000.02EUROPÉIA3,12%
SAPRO258PUTR$ 25,8264,61% OTM 2 d.u.0,04-0.060,0400,140,010,26000.04EUROPÉIA6,34%
SAPRO268PUTR$ 26,8242,11% OTM 2 d.u.0,04-0.080,0400,5001,00000.04EUROPÉIA8,76%
SAPRO275PUTR$ 27,5741,44% ATM 2 d.u.0,16-0.250,1600,010,010000.16EUROPÉIA26,40%
SAPRO280PUTR$ 28,0745,97% ATM 2 d.u.0,38-0.430,380000000.38EUROPÉIA44,98%
SAPRO300PUTR$ 29,3260,22% ATM 2 d.u.1,30-0.751,30000001,110.19EUROPÉIA76,64%
SAPRC302CALLR$ 29,5735,62% ATM 2 d.u.0,030.080,0300,0300,06000.03EUROPÉIA7,12%
SAPRC305CALLR$ 29,8240,51% OTM 2 d.u.0,030.070,0300,0400,07000.03AMERICANA6,33%
SAPRC310CALLR$ 30,3249,82% OTM 2 d.u.0,030.060,030000000.03AMERICANA5,22%
SAPRC312CALLR$ 30,5760,66% OTM 2 d.u.0,050.070,050000000.05EUROPÉIA6,75%
SAPRC315CALLR$ 30,8270,75% OTM 2 d.u.0,070.090,070000000.07AMERICANA7,80%
SAPRC317CALLR$ 31,0758,37% OTM 2 d.u.0,020.040,020000000.02EUROPÉIA3,12%
SAPRC320CALLR$ 31,3267,10% OTM 2 d.u.0,030.040,0300,0200,03000.03AMERICANA3,90%
SAPRC322CALLR$ 31,5778,80% OTM 2 d.u.0,050.060,050000000.05EUROPÉIA5,22%
SAPRC340CALLR$ 33,3291,81% OTM 2 d.u.0,020.020,020000000.02AMERICANA1,95%
SAPRP240PUTR$ 24,0737,44% OTM 21 d.u.0,07-0.050,0700,0300,06000.07EUROPÉIA6,49%
SAPRP258PUTR$ 25,8228,37% OTM 21 d.u.0,12-0.10,1200,0600,12000.12EUROPÉIA12,06%
SAPRD273CALLR$ 27,3212,40% ATM 21 d.u.1,240.891,24000000,890.35AMERICANA88,11%
SAPRP290PUTR$ 29,0724,30% ATM 21 d.u.1,10-0.591,10000000,860.24EUROPÉIA62,12%
SAPRP320PUTR$ 31,3241,06% ITM 21 d.u.3,20-0.773,20000003,110.09EUROPÉIA80,24%
SAPRD325CALLR$ 31,8228,91% OTM 21 d.u.0,110.10,110000000.11AMERICANA8,77%
SAPRD330CALLR$ 32,3228,60% OTM 21 d.u.0,070.070,0700,0400,07000.07AMERICANA5,97%