Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 46,30

    -0,50 arrow -1,068%

    • R$ 46,62

      Máxima

    • R$ 45,17

      Mínima

    • 604.000,00

      Volume

    • 13/02/26, 19:39:57

      Último Negócio

    • R$ 46,62

      Abertura

    • R$ 27,63

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 37,31%

      IV (1a)

    • 24,89%

      EWMA (1a)

    • 0,78

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRB320CALLR$ 32,08232,22% ITM 5 d.u.15,110.915,11000099.654,0014,220.89EUROPÉIA83,30%
SAPRB418CALLR$ 41,3348,69% ITM 5 d.u.5,1320.964,50-27,184%00036.000,004,970AMERICANA95,14%
SAPRD340CALLR$ 31,0184,13% ITM 44 d.u.16,710.9216,71010,00020,0011.697,0015,291.42EUROPÉIA84,83%
SAPRD485CALLR$ 48,7621,26% OTM 44 d.u.1,070.391,0700009.657,0001.07AMERICANA35,51%
SAPRP470PUTR$ 47,2626,86% ATM 44 d.u.2,02-0.472,0234,667%0009.437,000,961.06EUROPÉIA51,47%
SAPRO463PUTR$ 46,3328,83% ATM 25 d.u.1,40-0.431,4052,174%0,300,6007.000,000,031.37EUROPÉIA46,44%
SAPRC443CALLR$ 44,3310,86% ATM 25 d.u.2,570.952,57-29,396%0006.351,001,970.6AMERICANA94,85%
SAPRN458PUTR$ 45,3326,91% ATM 5 d.u.0,28-0.260,28154,545%0,1800,365.689,0000.28EUROPÉIA27,17%
SAPRC478CALLR$ 47,8322,09% ATM 25 d.u.0,890.40,89-50,279%0005.200,0000.89AMERICANA37,57%
SAPRO453PUTR$ 45,3327,74% ATM 25 d.u.0,93-0.330,9372,222%0,8201,645.115,0000.93EUROPÉIA36,46%
SAPRC468CALLR$ 46,8322,10% ATM 25 d.u.1,320.521,32-26,257%0005.075,0001.32AMERICANA49,48%
SAPRO478PUTR$ 47,8330,03% ATM 25 d.u.2,26-0.562,2667,407%0004.972,001,530.73EUROPÉIA60,05%
SAPRN483PUTR$ 47,8344,50% ATM 5 d.u.2,01-0.672,0124,074%0004.422,001,530.48EUROPÉIA69,46%
SAPRO433PUTR$ 43,3327,04% OTM 25 d.u.0,36-0.170,36-28,00%0,6001,204.341,0000.36EUROPÉIA18,74%
SAPRC453CALLR$ 45,3321,15% ATM 25 d.u.2,140.712,14-28,428%0004.280,000,971.17AMERICANA68,37%
SAPRC463CALLR$ 46,3320,71% ATM 25 d.u.1,500.591,50-46,429%0004.085,0001.5AMERICANA56,17%
SAPRC483CALLR$ 48,3321,93% ATM 25 d.u.0,710.340,71-42,742%0,120,2303.822,0000.71AMERICANA31,95%
SAPRN453PUTR$ 44,8327,67% ATM 5 d.u.0,18-0.180,18-25,00%0,010,0203.585,0000.18EUROPÉIA19,09%
SAPRO458PUTR$ 45,8327,71% ATM 25 d.u.1,12-0.381,12103,636%0,200,4003.432,0001.12EUROPÉIA41,25%
SAPRC488CALLR$ 48,8322,23% OTM 25 d.u.0,580.290,58-32,558%0,680,151,203.144,0000.58AMERICANA27,07%
SAPRO473PUTR$ 47,3334,77% ATM 25 d.u.2,25-0.512,2560,714%0002.630,001,031.22EUROPÉIA55,48%
SAPRC433CALLR$ 43,3313,67% ITM 25 d.u.3,550.973,55-29,00%2,9505,902.485,002,970.58AMERICANA96,54%
SAPRO448PUTR$ 44,8329,90% ATM 25 d.u.0,87-0.30,8785,106%0002.325,0000.87EUROPÉIA33,27%
SAPRC448CALLR$ 44,8315,05% ATM 25 d.u.2,240.842,24-31,915%0001.120,001,470.77AMERICANA82,35%
SAPRD395CALLR$ 39,5142,58% ITM 44 d.u.8,280.878,280000828,006,791.49EUROPÉIA82,38%
SAPRD490CALLR$ 49,2622,56% OTM 44 d.u.1,000.361,000000700,0001AMERICANA32,14%
SAPRC550CALLR$ 55,0829,56% OTM 25 d.u.0,080.050,08-50,00%000604,0000.08EUROPÉIA3,81%
SAPRC458CALLR$ 45,8316,12% ATM 25 d.u.1,550.681,55-33,761%000310,000,471.08AMERICANA66,62%
SAPRO443PUTR$ 44,3326,96% ATM 25 d.u.0,58-0.240,5852,632%000243,0000.58EUROPÉIA26,72%
SAPRN473PUTR$ 46,8331,35% ATM 5 d.u.1,04-0.571,04-4,587%000208,000,530.51EUROPÉIA58,76%
SAPRB485CALLR$ 48,5823,42% ATM 5 d.u.0,060.090,06-57,143%0,0300,06195,0000.06EUROPÉIA8,15%
SAPRB473CALLR$ 46,8318,25% ATM 5 d.u.0,300.370,30-80,645%1,350,202,50165,0000.3AMERICANA36,12%
SAPRP410PUTR$ 41,0128,15% OTM 44 d.u.0,27-0.10,27145,455%000135,0000.27EUROPÉIA12,19%
SAPRB483CALLR$ 47,8320,15% ATM 5 d.u.0,100.150,10-76,19%1,7203,4497,0000.1AMERICANA14,25%
SAPRO438PUTR$ 43,8327,24% OTM 25 d.u.0,47-0.20,4738,235%00047,0000.47EUROPÉIA22,77%
SAPRN443PUTR$ 43,8339,08% OTM 5 d.u.0,19-0.140,19533,333%0,7001,4033,0000.19EUROPÉIA15,50%
SAPRB468CALLR$ 46,3310,50% ATM 5 d.u.0,320.550,32-78,667%00032,0000.32AMERICANA54,90%
SAPRB478CALLR$ 47,3317,42% ATM 5 d.u.0,140.220,14-65,854%0,010,01014,0000.14AMERICANA21,08%
SAPRN408PUTR$ 40,3348,01% OTM 5 d.u.0,02-0.020,02-33,333%00010,0000.02EUROPÉIA2,04%
SAPRN433PUTR$ 42,8329,87% OTM 5 d.u.0,02-0.030,02100,00%00010,0000.02EUROPÉIA2,93%
SAPRN413PUTR$ 40,8347,33% OTM 5 d.u.0,03-0.030,03-50,00%0003,0000.03EUROPÉIA2,93%
SAPRN25PUTR$ 23,33246,30% OTM 5 d.u.0,10-0.020,1000,0500,09000.1EUROPÉIA3,52%
SAPRB283CALLR$ 27,83298,87% ITM 5 d.u.19,350.9219,350000018,470.88AMERICANA84,25%
SAPRB293CALLR$ 28,83231,24% ITM 5 d.u.17,920.9517,920000017,470.45AMERICANA90,31%
SAPRN303PUTR$ 29,83149,35% OTM 5 d.u.0,05-0.010,0500,0100,01000.05EUROPÉIA2,29%
SAPRN308PUTR$ 30,33144,36% OTM 5 d.u.0,05-0.010,0500,0100,01000.05EUROPÉIA2,32%
SAPRB313CALLR$ 30,83326,75% ITM 5 d.u.17,300.8717,300000015,471.83AMERICANA74,51%
SAPRN313PUTR$ 30,83143,37% OTM 5 d.u.0,06-0.020,060000000.06EUROPÉIA2,71%
SAPRN318PUTR$ 31,33157,82% OTM 5 d.u.0,13-0.030,130000000.13EUROPÉIA4,87%
SAPRB328CALLR$ 32,33213,83% ITM 5 d.u.14,700.9114,700000013,970.73AMERICANA85,32%