Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 47,64

    -0,24 arrow -0,501%

    • R$ 48,07

      Máxima

    • R$ 46,40

      Mínima

    • 1.189.300,00

      Volume

    • 29/01/26, 18:07:43

      Último Negócio

    • R$ 47,88

      Abertura

    • R$ 56,25

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 25,06%

      IV (1a)

    • 25,52%

      EWMA (1a)

    • 0,75

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRB478CALLR$ 47,3323,91% ATM 16 d.u.1,520.611,52-16,022%0,030,060114.763,000,311.21AMERICANA58,52%
SAPRC488CALLR$ 48,8323,35% ATM 36 d.u.1,540.491,54-10,983%5,070,159,9936.713,0001.54AMERICANA45,49%
SAPRB423CALLR$ 41,8334,06% ITM 16 d.u.6,240.956,24000024.342,005,810.43AMERICANA94,17%
SAPRB353CALLR$ 34,8387,26% ITM 16 d.u.13,380.9413,38000018.724,0012,810.57AMERICANA91,18%
SAPRB483CALLR$ 47,8321,04% ATM 16 d.u.1,110.541,11-18,382%2,0004,0013.596,0001.11AMERICANA52,16%
SAPRO483PUTR$ 48,3326,21% ATM 36 d.u.1,78-0.461,7814,103%0008.900,000,691.09EUROPÉIA50,29%
SAPRN483PUTR$ 47,8336,00% ATM 16 d.u.1,62-0.461,6235,00%0006.648,000,191.43EUROPÉIA49,93%
SAPRC463CALLR$ 46,3313,79% ATM 36 d.u.2,410.822,41-22,756%0004.820,001,311.1AMERICANA80,65%
SAPRO478PUTR$ 47,8323,46% ATM 36 d.u.1,35-0.421,3500003.771,000,191.16EUROPÉIA45,22%
SAPRN463PUTR$ 45,8331,99% ATM 16 d.u.0,65-0.270,6535,417%0003.250,0000.65EUROPÉIA29,37%
SAPRC473CALLR$ 47,3323,89% ATM 36 d.u.2,350.632,35-6,375%0002.996,000,312.04AMERICANA59,20%
SAPRN478PUTR$ 47,3326,48% ATM 16 d.u.0,94-0.40,94-10,476%0002.538,0000.94EUROPÉIA42,54%
SAPRB413CALLR$ 40,8381,40% ITM 16 d.u.8,240.818,2400002.472,006,811.43AMERICANA75,48%
SAPRC443CALLR$ 44,3332,03% ITM 36 d.u.4,850.794,8500002.425,003,311.54AMERICANA75,42%
SAPRO458PUTR$ 45,8327,21% ATM 36 d.u.0,86-0.270,86-3,371%0,3900,782.375,0000.86EUROPÉIA30,65%
SAPRO473PUTR$ 47,3329,44% ATM 36 d.u.1,55-0.391,5544,86%0002.255,0001.55EUROPÉIA43,25%
SAPRO428PUTR$ 42,8325,59% OTM 36 d.u.0,20-0.090,2000,2000,402.200,0000.2EUROPÉIA10,67%
SAPRB463CALLR$ 45,8329,50% ATM 16 d.u.2,740.752,7400,030,0601.938,001,810.93AMERICANA72,41%
SAPRC428CALLR$ 42,8323,04% ITM 36 d.u.5,730.935,73-1,036%0,330,6501.719,004,810.92AMERICANA91,81%
SAPRH375CALLR$ 35,1545,02% ITM 142 d.u.15,850.915,8508,651,0016,291.585,0012,493.36AMERICANA82,83%
SAPRB438CALLR$ 43,3328,11% ITM 16 d.u.4,770.934,7701,553,0901.431,004,310.46AMERICANA92,22%
SAPRO468PUTR$ 46,8327,69% ATM 36 d.u.1,23-0.351,2300001.353,0001.23EUROPÉIA38,63%
SAPRN473PUTR$ 46,8326,16% ATM 16 d.u.0,73-0.340,73-23,958%0001.036,0000.73EUROPÉIA36,23%
SAPRO438PUTR$ 43,8325,11% OTM 36 d.u.0,31-0.130,31-22,50%0,120,240853,0000.31EUROPÉIA15,23%
SAPRC448CALLR$ 44,8322,22% ITM 36 d.u.3,990.843,990000798,002,811.18AMERICANA81,68%
SAPRB408CALLR$ 40,3348,87% ITM 16 d.u.7,830.937,834,261%000783,007,310.52AMERICANA91,28%
SAPRC458CALLR$ 45,8325,47% ATM 36 d.u.3,410.743,410000738,001,811.6AMERICANA70,79%
SAPRB468CALLR$ 46,3329,18% ATM 16 d.u.2,380.72,380000714,001,311.07AMERICANA67,54%
SAPRC468CALLR$ 46,8332,88% ATM 36 d.u.3,250.643,250000650,000,812.44AMERICANA58,91%
SAPRO488PUTR$ 48,8327,78% ATM 36 d.u.2,15-0.52,15-0,463%0,090,170645,001,190.96EUROPÉIA54,40%
SAPRC483CALLR$ 48,3319,65% ATM 36 d.u.1,510.541,51-31,05%000621,0001.51AMERICANA50,77%
SAPRO448PUTR$ 44,8329,79% OTM 36 d.u.0,73-0.220,7355,319%000365,0000.73EUROPÉIA25,83%
SAPRO453PUTR$ 45,3324,67% OTM 36 d.u.0,58-0.220,5816,00%1,0002,00360,0000.58EUROPÉIA24,64%
SAPRB453CALLR$ 44,8327,65% ITM 16 d.u.3,450.853,4500,200,400345,002,810.64AMERICANA83,06%
SAPRN458PUTR$ 45,3329,55% OTM 16 d.u.0,43-0.210,4310,256%000252,0000.43EUROPÉIA22,93%
SAPRN428PUTR$ 42,3328,44% OTM 16 d.u.0,05-0.040,05-50,00%000240,0000.05EUROPÉIA4,20%
SAPRO393PUTR$ 39,3330,79% OTM 36 d.u.0,07-0.030,0740,00%000210,0000.07EUROPÉIA4,02%
SAPRO463PUTR$ 46,3327,69% ATM 36 d.u.1,05-0.311,050000210,0001.05EUROPÉIA34,77%
SAPRB473CALLR$ 46,8329,44% ATM 16 d.u.2,070.652,070000207,000,811.26AMERICANA62,00%
SAPRC478CALLR$ 47,8320,32% ATM 36 d.u.1,820.591,82-19,111%000182,0001.82AMERICANA56,02%
SAPRN378PUTR$ 37,3340,80% OTM 16 d.u.0,01-0.010,0100,0300,06100,0000.01EUROPÉIA0,82%
SAPRN443PUTR$ 43,8326,59% OTM 16 d.u.0,12-0.080,12-47,826%0,7001,4072,0000.12EUROPÉIA9,11%
SAPRN413PUTR$ 40,8336,22% OTM 16 d.u.0,06-0.030,0620,00%00060,0000.06EUROPÉIA4,14%
SAPRO420PUTR$ 42,0830,01% OTM 36 d.u.0,25-0.090,2500,2800,5525,0000.25EUROPÉIA11,48%
SAPRN433PUTR$ 42,8331,60% OTM 16 d.u.0,12-0.070,12-36,842%0,6501,3012,0000.12EUROPÉIA8,07%
SAPRO408PUTR$ 40,8328,04% OTM 36 d.u.0,10-0.050,1000,0800,1510,0000.1EUROPÉIA5,73%
SAPRN423PUTR$ 41,8333,54% OTM 16 d.u.0,08-0.050,08-11,111%0,1300,258,0000.08EUROPÉIA5,54%
SAPRN438PUTR$ 43,3326,50% OTM 16 d.u.0,08-0.060,0800008,0000.08EUROPÉIA6,54%
SAPRN375PUTR$ 37,0845,54% OTM 16 d.u.0,02-0.010,0200006,0000.02EUROPÉIA1,40%
SAPRN25PUTR$ 23,33143,20% OTM 16 d.u.0,10-0.010,100000000.1EUROPÉIA3,43%