Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 39,65

    -0,06 arrow -0,151%

    • R$ 40,47

      Máxima

    • R$ 39,47

      Mínima

    • 2.075.900,00

      Volume

    • 13/03/26, 18:46:06

      Último Negócio

    • R$ 39,88

      Abertura

    • R$ 82,66

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 34,69%

      IV (1a)

    • 25,95%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRO468PUTR$ 46,8390,87% ITM 5 d.u.7,321-0.895,73-1,207%0,230,45022.927,007,180EUROPÉIA91,05%
SAPRP410PUTR$ 41,0128,40% ATM 24 d.u.1,87-0.581,875,056%0,430,8505.797,001,360.51EUROPÉIA61,31%
SAPRP44PUTR$ 44,2624,44% ITM 24 d.u.4,21-0.94,2167,063%0004.211,004,610EUROPÉIA90,86%
SAPRD419CALLR$ 41,7629,81% OTM 24 d.u.0,820.350,82-57,513%0003.800,0000.82AMERICANA31,74%
SAPRO443PUTR$ 44,3356,07% ITM 5 d.u.4,692-0.914,4881,377%0,891,7801.792,004,680EUROPÉIA92,21%
SAPRD400CALLR$ 40,0130,23% ATM 24 d.u.1,540.531,54-35,833%0001.730,0001.54EUROPÉIA49,57%
SAPRO448PUTR$ 44,8348,23% ITM 5 d.u.5,109-0.964,9655,486%0,200,4001.488,005,180EUROPÉIA96,43%
SAPRC378CALLR$ 37,8370,10% ATM 5 d.u.2,670.712,67-36,73%0,010,0101.335,001,820.85AMERICANA67,46%
SAPRP397PUTR$ 39,7630,31% ATM 24 d.u.1,29-0.441,298,403%0001.329,000,111.18EUROPÉIA47,77%
SAPRP385PUTR$ 38,5129,56% ATM 24 d.u.0,75-0.310,7500,6701,341.286,0000.75EUROPÉIA34,09%
SAPRD430CALLR$ 43,0129,94% OTM 24 d.u.0,500.240,50-12,281%0,080,1501.253,0000.5EUROPÉIA21,40%
SAPRO438PUTR$ 43,8330,95% ITM 5 d.u.4,075-0.993,9985,581%0001.197,004,180EUROPÉIA98,82%
SAPRD410CALLR$ 41,0130,60% ATM 24 d.u.1,120.431,12-53,909%0001.178,0001.12EUROPÉIA39,23%
SAPRP420PUTR$ 42,0130,09% ITM 24 d.u.2,60-0.672,606,122%0,210,4101.018,002,360.24EUROPÉIA70,39%
SAPRO428PUTR$ 42,8316,24% ITM 5 d.u.3,07-12,5161,935%0,030,0501.008,003,180EUROPÉIA99,95%
SAPRJ395CALLR$ 39,5825,46% ATM 149 d.u.4,710.694,710000961,000,074.64EUROPÉIA61,93%
SAPRP415PUTR$ 41,5129,79% ATM 24 d.u.2,25-0.622,2514,213%0,450,900876,001,860.39EUROPÉIA65,91%
SAPRC413CALLR$ 41,3335,36% ATM 5 d.u.0,250.220,25-13,793%000868,0000.25AMERICANA21,00%
SAPRD435CALLR$ 43,5128,97% OTM 24 d.u.0,370.20,37-51,316%000854,0000.37EUROPÉIA17,22%
SAPRP362PUTR$ 36,2630,01% OTM 24 d.u.0,24-0.130,240000688,0000.24EUROPÉIA14,63%
SAPRO458PUTR$ 45,83206,32% ITM 5 d.u.8,536-0.636,0057,895%0,080,160600,006,180EUROPÉIA73,72%
SAPRD43CALLR$ 43,2633,65% OTM 24 d.u.0,590.250,59-50,00%000472,0000.59AMERICANA22,01%
SAPRD407CALLR$ 40,7636,57% ATM 24 d.u.1,510.471,510000453,0001.51AMERICANA42,41%
SAPRO393PUTR$ 39,3332,08% ATM 5 d.u.0,52-0.40,52-13,333%000368,0000.52EUROPÉIA41,53%
SAPRD445CALLR$ 44,5133,49% OTM 24 d.u.0,360.170,3628,571%1,550,103,00360,0000.36EUROPÉIA14,67%
SAPRD440CALLR$ 44,0129,87% OTM 24 d.u.0,320.170,3200,050,100342,0000.32EUROPÉIA14,83%
SAPRD495CALLR$ 49,5136,45% OTM 24 d.u.0,060.040,06-90,323%000338,0000.06EUROPÉIA2,74%
SAPRP435PUTR$ 43,518,41% ITM 24 d.u.3,325-13,1040,909%000310,003,860EUROPÉIA99,91%
SAPRP400PUTR$ 40,0130,08% ATM 24 d.u.1,40-0.471,4012,00%000280,000,361.04EUROPÉIA50,41%
SAPRO388PUTR$ 38,8332,62% ATM 5 d.u.0,35-0.30,35-12,50%000165,0000.35EUROPÉIA31,28%
SAPRD405CALLR$ 40,5137,24% ATM 24 d.u.1,650.491,6518,705%1,501,002,00165,0001.65EUROPÉIA44,57%
SAPRC408CALLR$ 40,8335,70% ATM 5 d.u.0,380.310,38-15,556%000152,0000.38AMERICANA28,87%
SAPRP375PUTR$ 37,5128,62% OTM 24 d.u.0,43-0.210,430000129,0000.43EUROPÉIA23,45%
SAPRP395PUTR$ 39,5130,61% ATM 24 d.u.1,19-0.411,19138,00%000119,0001.19EUROPÉIA45,17%
SAPRC398CALLR$ 39,8332,65% ATM 5 d.u.0,690.490,69-17,857%00069,0000.69AMERICANA47,39%
SAPRP380PUTR$ 38,0129,95% ATM 24 d.u.0,61-0.260,611,667%00061,0000.61EUROPÉIA29,30%
SAPRC443CALLR$ 44,3345,68% OTM 5 d.u.0,050.050,05-16,667%00050,0000.05AMERICANA4,22%
SAPRT375PUTR$ 35,1525,80% OTM 111 d.u.0,48-0.130,4820,00%00048,0000.48EUROPÉIA17,04%
SAPRO383PUTR$ 38,3332,77% ATM 5 d.u.0,22-0.210,22-26,667%00044,0000.22EUROPÉIA22,17%
SAPRP360PUTR$ 36,0127,93% OTM 24 d.u.0,16-0.10,16000035,0000.16EUROPÉIA11,17%
SAPRP352PUTR$ 35,2627,03% OTM 24 d.u.0,08-0.060,0814,286%00032,0000.08EUROPÉIA6,51%
SAPRC420CALLR$ 42,0835,52% OTM 5 d.u.0,130.130,13-87,129%00026,0000.13EUROPÉIA12,26%
SAPRC418CALLR$ 41,8336,70% OTM 5 d.u.0,180.170,18-28,00%00018,0000.18AMERICANA15,59%
SAPRC448CALLR$ 44,8351,17% OTM 5 d.u.0,060.050,06200,00%0,020,03012,0000.06AMERICANA4,42%
SAPRO378PUTR$ 37,8331,17% ATM 5 d.u.0,11-0.120,1122,222%00011,0000.11EUROPÉIA13,41%
SAPRP340PUTR$ 31,0147,48% OTM 24 d.u.0,08-0.030,0860,00%0008,0000.08EUROPÉIA4,56%
SAPRO363PUTR$ 36,3336,19% OTM 5 d.u.0,03-0.040,0300007,0000.03EUROPÉIA4,09%
SAPRO368PUTR$ 36,8337,92% OTM 5 d.u.0,07-0.070,0700007,0000.07EUROPÉIA8,03%
SAPRO373PUTR$ 37,3332,70% OTM 5 d.u.0,07-0.080,07-30,00%0007,0000.07EUROPÉIA8,98%
SAPRC433CALLR$ 43,3339,46% OTM 5 d.u.0,060.060,06-33,333%2,5004,996,0000.06AMERICANA5,73%