Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 28,35

    0,33 arrow +1,178%

    • 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
SAPRC300CALLR$ 29,3227,48% ATM 2 d.u.0,030.090,03-25,00%0,040,030,04199,0000.03AMERICANA8,94%
SAPRD275CALLR$ 26,8220,74% ITM 21 d.u.1,930.871,9320,625%0009.644,001,530.4AMERICANA85,94%
SAPRD290CALLR$ 29,0720,18% ATM 21 d.u.0,480.410,4811,628%0,350,160,535.283,0000.48EUROPÉIA39,22%
SAPRD280CALLR$ 28,0720,37% ATM 21 d.u.0,990.650,9933,784%1,020,951,094.771,000,280.71EUROPÉIA62,69%
SAPRD340CALLR$ 32,6820,40% OTM 273 d.u.2,380.542,380,422%2,261,523,003.332,0002.38EUROPÉIA45,53%
SAPRE283CALLR$ 28,3217,42% ATM 39 d.u.1,100.631,1000002.418,000,031.07AMERICANA60,83%
SAPRD300CALLR$ 30,0720,83% OTM 21 d.u.0,210.220,21162,50%0,200,170,222.343,0000.21EUROPÉIA20,34%
SAPRC275CALLR$ 27,5720,23% ATM 2 d.u.0,820.950,8236,667%0001.138,000,780.04EUROPÉIA94,48%
SAPRD320CALLR$ 31,3224,19% OTM 21 d.u.0,100.110,1011,111%0,0600,11890,0000.1AMERICANA9,57%
SAPRI280CALLR$ 27,3220,66% ATM 379 d.u.6,500.856,5018,182%0,911,810650,001,035.47AMERICANA78,56%
SAPRP275PUTR$ 26,8222,36% OTM 21 d.u.0,14-0.140,14-12,50%0,480,050,90560,0000.14EUROPÉIA15,99%
SAPRI250CALLR$ 25,0015,80% ITM 128 d.u.5,000.965,000000500,003,351.65AMERICANA95,02%
SAPRC280CALLR$ 28,0723,33% ATM 2 d.u.0,420.70,4275,00%0,630,051,20477,000,280.14EUROPÉIA69,74%
SAPRP273PUTR$ 27,3222,86% ATM 21 d.u.0,25-0.220,25-21,875%0,2000,40435,0000.25EUROPÉIA24,45%
SAPRO315PUTR$ 30,8284,15% ITM 2 d.u.2,59-0.862,59-0,385%000259,002,470.12EUROPÉIA87,24%
SAPRE350CALLR$ 34,3225,85% OTM 39 d.u.0,060.050,0600,030,060240,0000.06AMERICANA4,16%
SAPRO278PUTR$ 27,8224,47% ATM 2 d.u.0,06-0.180,06-84,211%000120,0000.06EUROPÉIA18,35%
SAPRC278CALLR$ 27,8223,12% ATM 2 d.u.0,610.840,6135,556%00061,000,530.08AMERICANA83,05%
SAPRP280PUTR$ 28,0725,01% ATM 21 d.u.0,55-0.370,55-5,172%00055,0000.55EUROPÉIA40,08%
SAPRQ278PUTR$ 27,8222,92% ATM 39 d.u.0,55-0.320,55-31,25%00055,0000.55EUROPÉIA34,93%
SAPRC307CALLR$ 30,0747,84% OTM 2 d.u.0,050.090,0500,1000,2035,0000.05EUROPÉIA8,39%
SAPRE320CALLR$ 31,3220,38% OTM 39 d.u.0,200.170,2000,2000,4020,0000.2AMERICANA15,11%
SAPRO273PUTR$ 27,3228,26% ATM 2 d.u.0,02-0.060,02-66,667%0,010,0202,0000.02EUROPÉIA6,70%
SAPRO240PUTR$ 24,07105,78% OTM 2 d.u.0,04-0.040,040000000.04EUROPÉIA4,45%
SAPRC245CALLR$ 24,57138,51% ITM 2 d.u.4,000.894,00000003,780.22EUROPÉIA86,57%
SAPRO245PUTR$ 24,57106,45% OTM 2 d.u.0,07-0.060,0700,0400,07000.07EUROPÉIA7,05%
SAPRO248PUTR$ 24,8278,73% OTM 2 d.u.0,02-0.030,0200,0100,02000.02EUROPÉIA3,04%
SAPRO258PUTR$ 25,8267,37% OTM 2 d.u.0,04-0.050,0400,140,010,26000.04EUROPÉIA6,12%
SAPRO268PUTR$ 26,8245,10% OTM 2 d.u.0,04-0.080,0400,5001,00000.04EUROPÉIA8,28%
SAPRO275PUTR$ 27,5745,75% ATM 2 d.u.0,16-0.230,1600,010,010000.16EUROPÉIA24,53%
SAPRO280PUTR$ 28,0751,89% ATM 2 d.u.0,38-0.40,380000000.38EUROPÉIA41,53%
SAPRO300PUTR$ 29,3271,94% ATM 2 d.u.1,30-0.681,30000000,970.33EUROPÉIA70,57%
SAPRC302CALLR$ 29,5732,65% ATM 2 d.u.0,030.080,0300,0300,06000.03EUROPÉIA7,67%
SAPRC305CALLR$ 29,8237,61% ATM 2 d.u.0,030.070,0300,0400,07000.03AMERICANA6,75%
SAPRC310CALLR$ 30,3247,03% OTM 2 d.u.0,030.060,030000000.03AMERICANA5,48%
SAPRC312CALLR$ 30,5757,70% OTM 2 d.u.0,050.080,0500,0100,02000.05EUROPÉIA7,05%
SAPRC315CALLR$ 30,8267,69% OTM 2 d.u.0,070.090,070000000.07AMERICANA8,10%
SAPRC317CALLR$ 31,0755,85% OTM 2 d.u.0,020.040,020000000.02EUROPÉIA3,25%
SAPRC320CALLR$ 31,3264,46% OTM 2 d.u.0,030.050,0300,0200,03000.03AMERICANA4,04%
SAPRC322CALLR$ 31,5775,99% OTM 2 d.u.0,050.060,050000000.05EUROPÉIA5,39%
SAPRC340CALLR$ 33,3289,44% OTM 2 d.u.0,020.020,020000000.02AMERICANA2,00%
SAPRP240PUTR$ 24,0738,28% OTM 21 d.u.0,07-0.050,0700,0300,06000.07EUROPÉIA6,38%
SAPRP258PUTR$ 25,8229,36% OTM 21 d.u.0,12-0.10,1200,0600,12000.12EUROPÉIA11,73%
SAPRP290PUTR$ 29,0726,82% ATM 21 d.u.1,10-0.561,10000000,720.38EUROPÉIA58,81%
SAPRP320PUTR$ 31,3245,10% ITM 21 d.u.3,20-0.733,20000002,970.23EUROPÉIA77,25%
SAPRD325CALLR$ 31,8227,92% OTM 21 d.u.0,110.10,110000000.11AMERICANA9,04%
SAPRD330CALLR$ 32,3227,70% OTM 21 d.u.0,070.070,0700,0400,07000.07AMERICANA6,14%
SAPRD335CALLR$ 32,8228,30% OTM 21 d.u.0,050.050,050000000.05AMERICANA4,45%
SAPRQ245PUTR$ 24,5729,53% OTM 39 d.u.0,11-0.070,1100,1000,20000.11EUROPÉIA8,90%
SAPRQ248PUTR$ 24,8217,97% OTM 39 d.u.0,01-0.010,0100,2000,39000.01EUROPÉIA1,66%