Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 40,40

    -0,69 arrow -1,679%

    • R$ 41,10

      Máxima

    • R$ 40,00

      Mínima

    • 1.852.100,00

      Volume

    • 29/04/26, 17:59:14

      Último Negócio

    • R$ 41,09

      Abertura

    • R$ 74,98

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 28,03%

      IV (1a)

    • 30,37%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRR478PUTR$ 47,8345,12% ITM 35 d.u.7,313-0.796,350000215.350,007,430EUROPÉIA83,66%
SAPRE395CALLR$ 39,3333,04% ATM 11 d.u.1,860.691,86-73,803%00013.220,001,070.79AMERICANA66,88%
SAPRQ413PUTR$ 41,3324,63% ATM 11 d.u.1,23-0.621,2300,850,101,6010.753,000,930.3EUROPÉIA63,97%
SAPRR418PUTR$ 41,8328,04% ATM 35 d.u.2,06-0.542,0615,73%00010.300,001,430.63EUROPÉIA58,41%
SAPRF425CALLR$ 42,5828,97% OTM 35 d.u.1,150.41,1500006.877,0001.15EUROPÉIA35,44%
SAPRF408CALLR$ 40,8326,84% ATM 35 d.u.1,760.551,76-8,808%0006.538,0001.76AMERICANA50,98%
SAPRQ405PUTR$ 40,8332,82% ATM 11 d.u.1,21-0.511,2118,627%0006.261,000,430.78EUROPÉIA54,22%
SAPRF418CALLR$ 41,8324,71% ATM 35 d.u.1,180.451,18-17,483%0005.900,0001.18AMERICANA40,99%
SAPRE358CALLR$ 35,8364,24% ITM 11 d.u.5,250.845,2500005.250,004,570.68AMERICANA80,77%
SAPRF365CALLR$ 36,5837,76% ITM 35 d.u.5,080.825,0800,010,0105.080,003,821.26EUROPÉIA77,75%
SAPRQ400PUTR$ 40,3331,07% ATM 11 d.u.0,90-0.440,9015,385%0,630,051,204.722,0000.9EUROPÉIA46,75%
SAPRR408PUTR$ 40,8323,32% ATM 35 d.u.1,25-0.451,2500004.665,000,430.82EUROPÉIA48,31%
SAPRR370PUTR$ 37,0826,93% OTM 35 d.u.0,30-0.140,30150,00%0003.066,0000.3EUROPÉIA16,25%
SAPRF445CALLR$ 44,5827,67% OTM 35 d.u.0,540.230,5400002.700,0000.54EUROPÉIA20,29%
SAPRR395PUTR$ 39,5824,58% ATM 35 d.u.0,81-0.320,8100002.321,0000.81EUROPÉIA35,37%
SAPRQ390PUTR$ 39,8328,66% ATM 11 d.u.0,61-0.360,6100,010,0202.032,0000.61EUROPÉIA38,13%
SAPRR388PUTR$ 38,8324,64% ATM 35 d.u.0,58-0.250,5800001.850,0000.58EUROPÉIA28,01%
SAPRR405PUTR$ 40,5826,63% ATM 35 d.u.1,33-0.431,3310,833%0,250,4901.778,000,181.15EUROPÉIA46,51%
SAPRF463CALLR$ 46,3327,59% OTM 35 d.u.0,270.130,2700001.707,0000.27AMERICANA11,35%
SAPRF438CALLR$ 43,8329,46% OTM 35 d.u.0,800.30,8000,090,1801.600,0000.8AMERICANA26,35%
SAPRF428CALLR$ 42,8325,15% OTM 35 d.u.0,850.350,85-17,476%0001.530,0000.85AMERICANA31,65%
SAPRR423PUTR$ 42,3325,85% ATM 35 d.u.2,23-0.62,2347,682%0001.453,001,930.3EUROPÉIA63,50%
SAPRF420CALLR$ 42,0828,73% ATM 35 d.u.1,320.441,3200001.283,0001.32EUROPÉIA39,53%
SAPRE418CALLR$ 41,8330,43% ATM 11 d.u.0,550.340,55-27,632%0001.226,0000.55AMERICANA31,22%
SAPRQ395PUTR$ 39,3329,71% ATM 11 d.u.0,47-0.290,4711,905%0,030,0501.160,0000.47EUROPÉIA31,11%
SAPRR415PUTR$ 41,5826,22% ATM 35 d.u.1,81-0.521,8150,833%0001.040,001,180.63EUROPÉIA56,31%
SAPRF450CALLR$ 45,0827,73% OTM 35 d.u.0,450.20,45-10,00%1,080,152,00990,0000.45EUROPÉIA17,42%
SAPRQ418PUTR$ 41,8323,27% ATM 11 d.u.1,53-0.721,5315,038%0,100,200807,001,430.1EUROPÉIA73,34%
SAPRE443CALLR$ 44,3334,65% OTM 11 d.u.0,170.120,1701,490,102,87711,0000.17AMERICANA10,75%
SAPRF433CALLR$ 43,3328,59% OTM 35 d.u.0,890.330,890000656,0000.89AMERICANA29,43%
SAPRF390CALLR$ 39,0829,49% ATM 35 d.u.2,920.72,92-25,888%0,250,500584,001,321.6EUROPÉIA65,97%
SAPRQ433PUTR$ 43,3325,04% ITM 11 d.u.2,80-0.892,80125,806%000560,002,930EUROPÉIA89,54%
SAPRR433PUTR$ 43,3323,24% ITM 35 d.u.2,76-0.712,76193,617%000553,002,930EUROPÉIA74,00%
SAPRF460CALLR$ 46,0825,48% OTM 35 d.u.0,230.130,23-20,69%000506,0000.23EUROPÉIA10,70%
SAPRQ428PUTR$ 42,8320,43% ITM 11 d.u.2,28-0.892,2894,872%000470,002,430EUROPÉIA89,55%
SAPRF455CALLR$ 45,5824,97% OTM 35 d.u.0,270.150,27-30,769%000452,0000.27EUROPÉIA12,53%
SAPRE413CALLR$ 41,3330,66% ATM 11 d.u.0,730.410,73-18,889%000444,0000.73AMERICANA38,26%
SAPRF453CALLR$ 45,3327,76% OTM 35 d.u.0,410.190,410000402,0000.41AMERICANA16,10%
SAPRE433CALLR$ 43,3333,37% OTM 11 d.u.0,280.190,28-12,50%1,4702,94396,0000.28AMERICANA16,91%
SAPRE458CALLR$ 45,8338,35% OTM 11 d.u.0,100.070,1000,010,010366,0000.1AMERICANA6,14%
SAPRE438CALLR$ 43,8330,90% OTM 11 d.u.0,160.130,16-46,667%1,5903,18363,0000.16AMERICANA11,38%
SAPRF415CALLR$ 41,5833,48% ATM 35 d.u.1,810.491,810000362,0001.81EUROPÉIA44,10%
SAPRF410CALLR$ 41,0828,54% ATM 35 d.u.1,740.531,74-42,00%1,0002,00348,0001.74EUROPÉIA48,39%
SAPRQ438PUTR$ 43,8325,51% ITM 11 d.u.3,26-0.923,26102,484%0,380,750326,003,430EUROPÉIA92,64%
SAPRR438PUTR$ 43,8322,52% ITM 35 d.u.3,10-0.763,1068,478%000310,003,430EUROPÉIA78,75%
SAPRR398PUTR$ 39,8326,19% ATM 35 d.u.0,99-0.350,9915,116%0,010,010297,0000.99EUROPÉIA38,91%
SAPRE428CALLR$ 42,8329,99% OTM 11 d.u.0,290.210,29-27,50%0,050,100253,0000.29AMERICANA19,13%
SAPRR403PUTR$ 40,3327,17% ATM 35 d.u.1,25-0.41,2512,613%000250,0001.25EUROPÉIA44,24%
SAPRR428PUTR$ 42,8324,19% ITM 35 d.u.2,46-0.662,467,424%0,711,420246,002,430.03EUROPÉIA68,89%
SAPRF448CALLR$ 44,8326,71% OTM 35 d.u.0,450.210,450000235,0000.45AMERICANA18,05%