Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 30,05

    -0,68 arrow -2,213%

    • R$ 30,69

      Máxima

    • R$ 29,71

      Mínima

    • 1.096.100,00

      Volume

    • 02/05/25, 18:25:12

      Último Negócio

    • R$ 30,68

      Abertura

    • R$ 32,82

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 18,42%

      IV (1a)

    • 25,06%

      EWMA (1a)

    • 0,44

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRF290CALLR$ 29,0015,75% ATM 33 d.u.1,700.831,706,918%0004.081,001,050.65AMERICANA81,45%
SAPRF305CALLR$ 30,5715,49% ATM 33 d.u.0,670.510,67-23,864%2,7805,55793,0000.67EUROPÉIA48,79%
SAPRL303CALLR$ 28,9818,43% ATM 163 d.u.3,900.813,9047,17%3,571,855,28780,001,072.83AMERICANA76,97%
SAPRF295CALLR$ 29,5015,14% ATM 33 d.u.1,300.751,300000390,000,550.75AMERICANA73,26%
SAPRS340PUTR$ 33,3215,71% ITM 53 d.u.2,54-0.852,5418,14%000254,003,270EUROPÉIA86,22%
SAPRR300PUTR$ 30,0020,01% ATM 33 d.u.0,61-0.380,610000244,0000.61EUROPÉIA41,22%
SAPRP268PUTR$ 26,1822,08% OTM 243 d.u.0,31-0.090,31-22,50%0,120,230243,0000.31EUROPÉIA13,44%
SAPRF32CALLR$ 32,0715,90% OTM 33 d.u.0,200.210,20-33,333%0,3700,73214,0000.2EUROPÉIA19,39%
SAPRR308PUTR$ 30,8219,73% ATM 33 d.u.0,99-0.530,9941,429%000191,000,770.22EUROPÉIA56,03%
SAPRR30PUTR$ 30,5012,97% ATM 33 d.u.0,53-0.470,530000159,000,450.08EUROPÉIA49,10%
SAPRR320PUTR$ 31,3217,86% ATM 33 d.u.1,21-0.631,2140,698%000121,001,270EUROPÉIA65,89%
SAPRE330CALLR$ 32,3228,32% OTM 9 d.u.0,080.110,0814,286%00096,0000.08AMERICANA9,67%
SAPRE325CALLR$ 31,8226,73% OTM 9 d.u.0,120.150,12-14,286%0,7501,5061,0000.12AMERICANA14,32%
SAPRQ278PUTR$ 27,8231,88% OTM 9 d.u.0,07-0.080,07600,00%0,1000,1949,0000.07EUROPÉIA9,23%
SAPRR280PUTR$ 28,0018,73% OTM 33 d.u.0,09-0.090,0928,571%0,1300,2545,0000.09EUROPÉIA10,39%
SAPRE320CALLR$ 31,3222,53% ATM 9 d.u.0,140.20,14-41,667%0,160,030,3044,0000.14AMERICANA18,83%
SAPRR295PUTR$ 29,5019,50% ATM 33 d.u.0,41-0.30,41-2,381%00041,0000.41EUROPÉIA32,00%
SAPRV29PUTR$ 28,3718,16% OTM 118 d.u.0,32-0.160,32-20,00%0,160,32032,0000.32EUROPÉIA18,65%
SAPRF325CALLR$ 31,8217,25% OTM 33 d.u.0,300.270,30-23,077%00030,0000.3AMERICANA24,97%
SAPRQ258PUTR$ 25,8244,85% OTM 9 d.u.0,03-0.030,0300,1500,303,0000.03EUROPÉIA3,58%
SAPRQ245PUTR$ 24,5767,94% OTM 9 d.u.0,08-0.050,0800,1000,20000.08EUROPÉIA6,18%
SAPRQ248PUTR$ 24,8246,04% OTM 9 d.u.0,01-0.010,0100,2200,44000.01EUROPÉIA1,36%
SAPRE260CALLR$ 26,07275,62% ITM 9 d.u.8,0250.711,9700,050,10003,980EUROPÉIA50,85%
SAPRQ260PUTR$ 26,0742,53% OTM 9 d.u.0,03-0.030,0300,1300,25000.03EUROPÉIA3,71%
SAPRQ265PUTR$ 26,5731,71% OTM 9 d.u.0,01-0.020,0100,0600,11000.01EUROPÉIA1,78%
SAPRE273CALLR$ 27,3265,10% ITM 9 d.u.3,270.813,27000002,730.54AMERICANA77,35%
SAPRQ273PUTR$ 27,3234,39% OTM 9 d.u.0,05-0.060,0500,0300,06000.05EUROPÉIA6,62%
SAPRQ280PUTR$ 28,0726,87% OTM 9 d.u.0,05-0.070,0500,0400,07000.05EUROPÉIA7,95%
SAPRQ283PUTR$ 28,3238,43% OTM 9 d.u.0,22-0.180,2200,0500,10000.22EUROPÉIA19,93%
SAPRQ290PUTR$ 29,0721,93% ATM 9 d.u.0,12-0.180,1200,010,010000.12EUROPÉIA18,63%
SAPRE335CALLR$ 32,8229,32% OTM 9 d.u.0,050.070,0500,030,050000.05AMERICANA6,24%
SAPRE350CALLR$ 34,3237,14% OTM 9 d.u.0,030.040,030000000.03AMERICANA3,13%
SAPRR260PUTR$ 26,0033,99% OTM 33 d.u.0,15-0.080,1500,0900,17000.15EUROPÉIA10,50%
SAPRR265PUTR$ 26,5027,18% OTM 33 d.u.0,09-0.070,090000000.09EUROPÉIA8,05%
SAPRF275CALLR$ 27,5030,58% ITM 33 d.u.3,300.843,30000002,550.75AMERICANA81,59%
SAPRR275PUTR$ 27,5024,80% OTM 33 d.u.0,15-0.110,150000000.15EUROPÉIA12,86%
SAPRF280CALLR$ 28,0028,21% ITM 33 d.u.2,840.822,84000002,050.79AMERICANA79,05%
SAPRR285PUTR$ 28,5018,57% OTM 33 d.u.0,15-0.140,1500,1000,20000.15EUROPÉIA15,68%
SAPRR290PUTR$ 29,0020,33% ATM 33 d.u.0,30-0.230,300000000.3EUROPÉIA24,89%
SAPRF300CALLR$ 30,0021,54% ATM 33 d.u.1,230.611,2300,010,01000,051.18AMERICANA57,96%
SAPRF30CALLR$ 30,5017,48% ATM 33 d.u.0,790.530,7900,030,050000.79AMERICANA50,10%
SAPRR305PUTR$ 30,5721,86% ATM 33 d.u.0,95-0.480,9502,0004,0000,520.43EUROPÉIA51,64%
SAPRF308CALLR$ 30,8219,96% ATM 33 d.u.0,750.470,750000000.75AMERICANA44,01%
SAPRF310CALLR$ 31,0720,02% ATM 33 d.u.0,650.420,650000000.65EUROPÉIA39,67%
SAPRF320CALLR$ 31,3218,63% ATM 33 d.u.0,500.370,5000,7301,45000.5AMERICANA34,63%
SAPRF315CALLR$ 31,5719,38% ATM 33 d.u.0,450.340,450000000.45EUROPÉIA31,00%
SAPRR325PUTR$ 31,8211,40% ITM 33 d.u.1,344-0.831,06000001,770EUROPÉIA84,02%
SAPRF330CALLR$ 32,3219,31% OTM 33 d.u.0,260.220,2600,1700,33000.26AMERICANA20,22%
SAPRF335CALLR$ 32,8217,54% OTM 33 d.u.0,130.140,130000000.13AMERICANA12,45%
SAPRR350PUTR$ 34,3250,04% ITM 33 d.u.4,60-0.714,60000004,270.33EUROPÉIA76,74%