Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 34,13

    0,03 arrow +0,088%

    • R$ 34,50

      Máxima

    • R$ 33,75

      Mínima

    • 1.133.400,00

      Volume

    • 01/08/25, 18:26:17

      Último Negócio

    • R$ 33,85

      Abertura

    • R$ 38,65

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 24,61%

      IV (1a)

    • 23,88%

      EWMA (1a)

    • 0,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SAPRI335CALLR$ 33,5520,63% ATM 34 d.u.1,700.691,70-2,857%0,010,01018.261,000,581.12EUROPÉIA66,27%
SAPRH328CALLR$ 31,6227,50% ITM 9 d.u.2,700.942,70-48,375%00013.450,002,510.19AMERICANA93,74%
SAPRH338CALLR$ 32,6226,44% ATM 9 d.u.1,800.851,80-13,462%0007.200,001,510.29AMERICANA83,49%
SAPRT360PUTR$ 34,6225,61% ATM 9 d.u.0,84-0.570,84-4,545%0,300,5904.638,000,490.35EUROPÉIA58,81%
SAPRI345CALLR$ 34,3020,99% ATM 34 d.u.1,270.581,27-14,765%0003.810,0001.27AMERICANA54,95%
SAPRT370PUTR$ 35,6231,40% ATM 9 d.u.1,65-0.731,6500002.475,001,490.16EUROPÉIA74,91%
SAPRH353CALLR$ 34,1226,99% ATM 9 d.u.0,780.550,78-20,408%0,200,4001.560,000,010.77AMERICANA52,84%
SAPRH343CALLR$ 33,1228,65% ATM 9 d.u.1,450.751,45-1,361%0,531,050896,001,010.44AMERICANA73,02%
SAPRI36CALLR$ 36,3023,83% OTM 34 d.u.0,600.320,603,448%000600,0000.6AMERICANA29,20%
SAPRH363CALLR$ 35,1230,58% ATM 9 d.u.0,450.350,4515,385%0,010,010450,0000.45AMERICANA32,88%
SAPRU335PUTR$ 33,5522,94% ATM 34 d.u.0,64-0.330,64-11,111%000409,0000.64EUROPÉIA35,59%
SAPRJ336CALLR$ 33,6727,87% ATM 54 d.u.2,500.652,500000250,000,462.04AMERICANA60,13%
SAPRH370CALLR$ 35,6223,08% ATM 9 d.u.0,160.20,16-36,00%000241,0000.16AMERICANA18,54%
SAPRT373PUTR$ 36,1234,08% ITM 9 d.u.2,09-0.782,095,025%000209,001,990.1EUROPÉIA79,96%
SAPRU352PUTR$ 34,0523,13% ATM 34 d.u.0,84-0.390,845,00%000168,0000.84EUROPÉIA42,40%
SAPRI355CALLR$ 35,3020,93% ATM 34 d.u.0,800.430,80-11,111%000159,0000.8AMERICANA40,18%
SAPRT33PUTR$ 33,3730,44% ATM 9 d.u.0,40-0.310,40-4,762%0,090,170114,0000.4EUROPÉIA32,88%
SAPRH373CALLR$ 36,1228,04% OTM 9 d.u.0,160.170,166,667%0,110,050,17101,0000.16AMERICANA15,66%
SAPRI350CALLR$ 34,8020,82% ATM 34 d.u.1,010.511,010000101,0001.01AMERICANA47,48%
SAPRH380CALLR$ 36,6227,52% OTM 9 d.u.0,090.110,09-43,75%0,320,050,5877,0000.09AMERICANA9,84%
SAPRT333PUTR$ 32,1230,34% OTM 9 d.u.0,12-0.120,1250,00%0,110,010,2072,0000.12EUROPÉIA13,33%
SAPRH360CALLR$ 34,6226,39% ATM 9 d.u.0,530.430,53-3,636%0,010,01053,0000.53AMERICANA41,38%
SAPRH393CALLR$ 38,1232,81% OTM 9 d.u.0,040.050,04-20,00%00032,0000.04AMERICANA4,10%
SAPRV29PUTR$ 27,1743,43% OTM 54 d.u.0,29-0.080,29262,50%0,180,060,2929,0000.29EUROPÉIA12,05%
SAPRH385CALLR$ 38,6236,00% OTM 9 d.u.0,040.040,04-20,00%0,010,0104,0000.04AMERICANA3,73%
SAPRH200CALLR$ 18,12432,71% ITM 9 d.u.18,500.8818,500000016,012.49AMERICANA64,47%
SAPRT200PUTR$ 18,12161,54% OTM 9 d.u.0,05-0.010,050000000.05EUROPÉIA2,64%
SAPRH290CALLR$ 27,87216,62% ITM 9 d.u.8,830.768,83000006,262.57EUROPÉIA61,85%
SAPRH298CALLR$ 28,62195,49% ITM 9 d.u.7,940.757,94000005,512.43AMERICANA61,96%
SAPRH303CALLR$ 29,12184,27% ITM 9 d.u.7,400.747,40000005,012.39AMERICANA61,60%
SAPRT303PUTR$ 29,1253,33% OTM 9 d.u.0,07-0.050,0700,0500,10000.07EUROPÉIA5,81%
SAPRH308CALLR$ 29,62111,08% ITM 9 d.u.5,600.795,60000004,511.09AMERICANA72,32%
SAPRT308PUTR$ 29,6252,81% OTM 9 d.u.0,10-0.060,1000,0500,10000.1EUROPÉIA7,83%
SAPRH313CALLR$ 30,12177,24% ITM 9 d.u.6,650.716,65000004,012.64AMERICANA58,69%
SAPRT313PUTR$ 30,1235,00% OTM 9 d.u.0,02-0.020,020000000.02EUROPÉIA2,70%
SAPRH318CALLR$ 30,62167,82% ITM 9 d.u.6,150.76,15000003,512.64AMERICANA57,86%
SAPRH320CALLR$ 30,87169,69% ITM 9 d.u.6,050.696,05000003,262.79EUROPÉIA56,64%
SAPRT320PUTR$ 30,8744,68% OTM 9 d.u.0,14-0.10,140000000.14EUROPÉIA11,47%
SAPRH323CALLR$ 31,12151,87% ITM 9 d.u.5,500.685,50000003,012.49AMERICANA57,71%
SAPRT323PUTR$ 31,1231,19% OTM 9 d.u.0,04-0.050,0400,2400,47000.04EUROPÉIA5,31%
SAPRH325CALLR$ 31,3729,79% ITM 9 d.u.2,950.952,9500,140,29002,760.19EUROPÉIA93,97%
SAPRT325PUTR$ 31,3736,05% OTM 9 d.u.0,10-0.090,100000000.1EUROPÉIA10,17%
SAPRT328PUTR$ 31,6234,53% OTM 9 d.u.0,11-0.10,1100,1000,19000.11EUROPÉIA11,33%
SAPRH333CALLR$ 32,1268,16% ITM 9 d.u.2,990.722,99000002,010.98AMERICANA67,11%
SAPRT338PUTR$ 32,6227,16% ATM 9 d.u.0,15-0.160,150000000.15EUROPÉIA17,19%
SAPRT343PUTR$ 33,1233,98% ATM 9 d.u.0,40-0.280,4000,010,020000.4EUROPÉIA30,58%
SAPRH33CALLR$ 33,3737,58% ATM 9 d.u.1,480.661,4800,450,90000,760.72EUROPÉIA63,57%
SAPRT353PUTR$ 34,1228,48% ATM 9 d.u.0,65-0.450,650000000.65EUROPÉIA47,42%
SAPRH34CALLR$ 34,3730,66% ATM 9 d.u.0,750.50,7500,130,250000.75EUROPÉIA47,22%
SAPRT34PUTR$ 34,3723,24% ATM 9 d.u.0,64-0.510,64000000,240.4EUROPÉIA53,02%