Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

INÍCIO /SAPR11

SAPR11 SANEPAR UNT

-0,51 -1,635%
- R$ 31,51
  Máxima
- R$ 30,52
  Mínima
- 991.500,00
  Volume
- 05/11/26, 18:05:51
  Último Negócio
- R$ 31,30
  Abertura
- R$ 30,68
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

41,00%
Desvio Padrão (1a)
42,07%
IV (1a)

49,50%
EWMA (1a)
1,21
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 10 dias

18/12/2026 - 31 dias

15/01/2027 - 47 dias

19/02/2027 - 72 dias

19/03/2027 - 92 dias

16/04/2027 - 111 dias

21/05/2027 - 135 dias

18/06/2027 - 154 dias

19/05/2028 - 385 dias

16/06/2028 - 404 dias

21/07/2028 - 429 dias

18/08/2028 - 449 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
SAPRL178	R$ 23,20	R$ 13,13	1		0	0	0	0	17,83	0	0	0	0		0	0,01	R$ 0,01	SAPRX178
SAPRL250	0	R$ 7,72	1		0	0	0	0	23,33	0,25	0,10	0,18	0		-0.05	0,12	R$ 0,12	SAPRX250
SAPRL270	R$ 7,54	R$ 7,54	0.7		0	4,74	0	9,47	27,08	0	0	0	-22,727		-0.14	0,34	R$ 0,34	SAPRX270
SAPRL273	0	R$ 3,78	1		0	0	0	0	27,33	0	0	0	-15,686		-0.17	0,43	R$ 0,43	SAPRX273
SAPRL275	0	R$ 3,54	1		0	0	0	0	27,58	0	0	0	0		-0.19	0,55	R$ 0,55	SAPRX275
SAPRL278	R$ 3,24	R$ 3,29	1		0	0	0	0	27,83	0	0	0	3,448		-0.21	0,60	R$ 0,60	SAPRX278
SAPRL280	0	R$ 3,05	1		0	0	0	0	28,08	1,50	0	0,75	-43,81		-0.22	0,59	R$ 0,59	SAPRX280
SAPRL283	0	R$ 2,80	1		0	0	0	0	28,33	0	0	0	-48,148		-0.22	0,56	R$ 0,56	SAPRX283
SAPRL285	R$ 3,65	R$ 3,65	0.71		0	0	0	0	28,58	0	0	0	-40,984		-0.25	0,72	R$ 0,72	SAPRX285
SAPRL288	0	R$ 2,31	1		0	0	0	0	28,83	0	0	0	0		0	0	0	SAPRX288
SAPRL290	0	R$ 2,06	1		0	0	0	0	29,08	0	0,50	0,25	1,124		-0.29	0,90	R$ 0,90	SAPRX290
SAPRL293	R$ 2,87	R$ 2,87	0.68		0	0	0	0	29,33	0	0	0	3,96		-0.32	1,05	R$ 1,05	SAPRX293
SAPRL295	R$ 2,05	R$ 2,05	0.73		0	0	0	0	29,58	0	0	0	0		-0.34	1,15	R$ 1,15	SAPRX295
SAPRL298	R$ 2,06	R$ 2,06	0.68		0	0	0	0	29,83	0	0	0	-43,889		-0.34	1,01	R$ 1,01	SAPRX298
SAPRL300	R$ 2,06	R$ 2,06	0.64		0	0	0	0	30,08	0	0	0	0		-0.37	1,21	R$ 1,21	SAPRX300
SAPRL303	0	R$ 0,83	1		0	0	0	0	30,33	0	0	0	-3,448		-0.4	1,40	R$ 1,40	SAPRX303
SAPRL305	0	R$ 0,59	1		0	0	0	0	30,58	0	0	0	0		0	0	0	SAPRX305
SAPRL308	R$ 2,07	R$ 2,07	0.56		1,471	0	0	0	30,83	0	0,10	0,05	-4,969		-0.44	1,53	R$ 1,53	SAPRX308
SAPRL313	R$ 1,82	R$ 1,82	0.52		-0,546	2,50	1,00	4,00	31,33	0	0	0	-29,365		-0.49	1,78	R$ 1,78	SAPRX313
SAPRL315	R$ 1,91	R$ 1,91	0.5		9,143	0	0	0	31,58	0	0	0	0		-0.48	2,80	R$ 2,80	SAPRX315
SAPRL318	R$ 1,70	R$ 1,70	0.48		0	0	0	0	31,83	0	0,01	0,01	0		-0.53	2,12	R$ 2,12	SAPRX318
SAPRL320	R$ 1,63	R$ 1,63	0.46		16,429	1,00	0	2,00	32,08	0	0,68	0,34	0		-0.58	1,85	R$ 1,85	SAPRX320
SAPRL323	R$ 1,67	R$ 1,67	0.45		59,048	0	0	0	32,33	0	0	0	0		-0.53	3,06	R$ 3,06	SAPRX323
SAPRL325	R$ 1,48	R$ 1,48	0.43		-29,524	0	0	0	32,58	0	0	0	0		-1	1,383	R$ 1,00	SAPRX325
SAPRL328	R$ 1,10	R$ 1,10	0.39		-18,519	0	0	0	32,83	0	0	0	0		-0.56	3,49	R$ 3,49	SAPRX328
SAPRL330	R$ 1,23	R$ 1,23	0.39		11,818	3,07	0	6,14	33,08	0	0	0	0		-0.63	2,95	R$ 2,95	SAPRX330
SAPRL333	R$ 1,00	R$ 1,00	0.35		-3,846	0	0	0	33,33	0	0	0	0		-0.78	2,44	R$ 2,44	SAPRX333
SAPRL338	R$ 0,98	R$ 0,98	0.33		0	0	0	0	33,83	0	0	0	0		-0.88	2,74	R$ 2,74	SAPRX338
SAPRL343	R$ 0,83	R$ 0,83	0.3		0	0	0	0	34,33	0	0	0	0		-0.63	4,57	R$ 4,57	SAPRX343
SAPRL348	R$ 0,65	R$ 0,65	0.25		0	0	0	0	34,83	0	0	0	57,447		-0.91	3,70	R$ 3,70	SAPRX348
SAPRL353	R$ 0,56	R$ 0,56	0.23		-6,667	0,01	0,01	0	35,33	0	0	0	0		-0.79	4,57	R$ 4,57	SAPRX353
SAPRL358	R$ 0,54	R$ 0,54	0.21		10,204	0,05	0,10	0	35,83	0	0	0	0		-0.83	4,95	R$ 4,95	SAPRX358
SAPRL363	R$ 0,40	R$ 0,40	0.17		-50,00	0	0	0	36,33	0	0	0	0		-1	5,074	R$ 3,81	SAPRX363
SAPRL368	R$ 0,34	R$ 0,34	0.15		-10,526	0	0	0	36,83	0	0	0	-10,828		-0.97	5,60	R$ 5,60	SAPRX368
SAPRL373	R$ 0,28	R$ 0,28	0.13		-33,333	0,07	0,14	0	37,33	0	0	0	0		-1	6,058	R$ 4,12	SAPRX373
SAPRL378	R$ 0,30	R$ 0,30	0.13		0	0	0	0	37,83	0	0	0	0		-1	6,55	R$ 1,65	SAPRX378
SAPRL383	R$ 0,49	R$ 0,49	0.17		0	0	0	0	38,33	0	0	0	0		-0.55	11,066	R$ 3,15	SAPRX383
SAPRL388	R$ 0,62	R$ 0,62	0.19		0	0	0	0	38,83	0	0	0	0		-1	7,534	0	SAPRX388
SAPRL393	R$ 0,40	R$ 0,40	0.14		0	0,03	0,05	0	39,33	0	0	0	0		-1	8,026	R$ 1,50	SAPRX393
SAPRL400	R$ 0,24	R$ 0,24	0.1		0	0,70	0	1,39	39,83	0	0	0	0		-1	8,518	0	SAPRX400
SAPRL405	R$ 0,14	R$ 0,14	0.07		0	0,06	0,11	0	40,33	0	0	0	47,619		-0.78	9,994	R$ 8,68	SAPRX405
SAPRL410	0	0	0		0	0	0	0	40,83	0	0	0	0		-1	9,502	0	SAPRX410
SAPRL415	R$ 0,24	R$ 0,24	0.09		0	0	0	0	41,33	0	0	0	0		-1	9,994	0	SAPRX415
SAPRL420	R$ 0,11	R$ 0,11	0.05		-96,333	0,02	0,03	0	41,83	0	0	0	0		-1	10,486	0	SAPRX420
SAPRL423	R$ 0,10	R$ 0,10	0.05		-47,368	0	0	0	42,33	0	0	0	0		-1	10,978	0	SAPRX423
SAPRL425	R$ 0,09	R$ 0,09	0.04		-52,632	0	0	0	42,83	0	0	0	0		-1	11,471	R$ 1,62	SAPRX425
SAPRL430	R$ 3,20	R$ 3,20	0.37		0	0	0	0	43,33	0	0	0	0		-0.9	12,288	R$ 1,77	SAPRX430
SAPRL435	R$ 2,00	R$ 2,00	0.29		0	0	0	0	43,83	0	4,00	2,00	0		-0.83	13,211	R$ 12,00	SAPRX435
SAPRL440	R$ 0,18	R$ 0,18	0.07		0	0	0	0	44,33	0	0	0	0		-1	12,947	0	SAPRX440
SAPRL445	0	0	0		0	0	0	0	44,83	0	0	0	0		-1	13,439	0	SAPRX445
SAPRL453	0	0	0		0	0	0	0	45,33	0	0	0	0		-1	13,931	0	SAPRX453
SAPRL458	0	0	0		0	0	0	0	45,83	0	0	0	0		-1	14,423	0	SAPRX458
SAPRL463	0	0	0		0	0	0	0	46,33	0	0	0	0		-1	14,915	0	SAPRX463
SAPRL468	R$ 0,19	R$ 0,19	0.06		0	0	0	0	46,83	0	0	0	0		-1	15,407	0	SAPRX468
SAPRL473	0	0	0		0	0	0	0	47,33	0	0	0	0		-1	15,899	0	SAPRX473
SAPRL478	0	0	0		0	0	0	0	47,83	0	0	0	0		-1	16,391	0	SAPRX478
SAPRL483	0	0	0		0	0	0	0	48,33	0	0	0	0		-1	16,883	0	SAPRX483
SAPRL488	0	0	0		0	0	0	0	48,83	0	0	0	0		-1	17,375	0	SAPRX488
SAPRL493	R$ 0,06	R$ 0,06	0.03		0	0	0	0	49,33	0	0	0	0		-1	17,867	R$ 8,65	SAPRX493
SAPRL495	R$ 0,10	R$ 0,10	0.04		0	0	0	0	49,58	0	0	0	0		-1	18,113	0	SAPRX495
SAPRL498	R$ 0,83	R$ 0,83	0.16		0	0	0	0	49,83	0	0	0	0		-1	18,36	0	SAPRX498
SAPRL500	0	0	0		0	0	0	0	50,08	0	0	0	0		-1	18,606	0	SAPRX500
SAPRL505	R$ 0,25	R$ 0,25	0.07		0	0	0	0	50,58	0	0	0	0		-1	19,098	0	SAPRX505
SAPRL515	R$ 0,25	R$ 0,25	0.07		0	0	0	0	51,58	0	0	0	0		-1	20,082	0	SAPRX515
SAPRL525	0	0	0		0	0	0	0	52,58	0	0	0	0		-1	21,066	0	SAPRX525
SAPRL535	0	0	0		0	0	0	0	53,58	0	0	0	0		-1	22,05	0	SAPRX535
SAPRL545	0	0	0		0	0	0	0	54,58	0	0	0	0		-1	23,034	0	SAPRX545
SAPRL555	0	0	0		0	0	0	0	55,58	0	0	0	0		-1	24,018	0	SAPRX555
SAPRL565	0	0	0		0	0	0	0	56,58	0	0	0	0		-1	25,002	0	SAPRX565
SAPRL575	0	0	0		0	0	0	0	57,58	0	0	0	0		-1	25,987	0	SAPRX575
SAPRL585	0	0	0		0	0	0	0	58,58	0	0	0	0		-1	26,971	0	SAPRX585
SAPRL595	0	0	0		0	0	0	0	59,58	0	0	0	0		-1	27,955	0	SAPRX595
SAPRL605	R$ 0,06	R$ 0,06	0.02		0	0	0	0	60,58	0	0	0	0		-1	28,939	0	SAPRX605

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 281,91 -16.563%
AAPL34	R$ 94,72 -1.814%
ABCB4	R$ 22,74 -1.13%
ABEV3	R$ 15,48 1.508%
AERI3	R$ 1,88 -0.529%
AGRO3	R$ 18,02 -0.607%
ALOS3	R$ 25,05 0.764%
ALPA4	R$ 12,66 -2.765%
ALUP11	R$ 32,15 -1.471%
AMAR3	R$ 0,75 -2.597%
AMBP3	R$ 0,14 0%
AMZO34	R$ 71,43 -1.855%
ANIM3	R$ 2,39 3.017%
ARML3	R$ 3,08 -3.145%
ASAI3	R$ 8,45 4.321%
ASML34	R$ 136,78 -7.123%
AUAU3	R$ 3,92 1.292%
AUAU99	R$ 4,58 0%
AURA33	R$ 132,85 0.973%
AURE3	R$ 11,18 1.729%
AXIA3	R$ 47,69 0.231%
AXIA98	R$ 60,13 0%
AXIA98	R$ 60,13 0%
AXIA99	R$ 66,07 0%
AXIA99	R$ 66,07 0%
AZZA3	R$ 14,06 0.644%
B3SA3	R$ 14,36 0.42%
BABA34	R$ 21,12 3.835%
BACW39	R$ 83,45 -3.358%
BBAS3	R$ 16,49 0%
BBDC3	R$ 12,69 -1.322%
BBDC4	R$ 13,77 -2.063%
BBSE3	R$ 37,90 0.397%
BEEF3	R$ 2,54 -2.682%
BEEM39	R$ 53,16 -4.936%
BERK34	R$ 157,13 -1.176%
BHIA3	R$ 0,69 -1.429%
BIAU39	R$ 105,77 1.439%
BITH11	R$ 94,70 -4.363%
BLAU3	R$ 8,60 -0.348%
BMGB4	R$ 5,47 -0.906%
BMOB3	R$ 24,07 -2.194%
BOVA11	R$ 163,03 -1.086%
BOVB11	R$ 170,33 -0.913%
BOVV11	R$ 171,65 -0.924%
BOVX11	R$ 17,07 -0.986%
BPAC11	R$ 53,88 -0.259%
BRAP4	R$ 18,88 1.288%
BRAV3	R$ 15,76 -1.562%
BRAX11	R$ 139,18 -0.635%
BRKM5	R$ 3,03 -0.656%
BRSR6	R$ 12,61 -1.02%
CAML3	R$ 4,13 0.732%
CASH3	R$ 3,94 -9.007%
CBAV3	R$ 11,25 -0.266%
CEAB3	R$ 7,44 9.251%
CHVX34	R$ 117,16 -0.98%
CMIG3	R$ 16,65 0.543%
CMIG4	R$ 10,16 -0.392%
CMIN3	R$ 4,90 -6.489%
COCA34	R$ 87,40 -0.682%
COGN3	R$ 1,39 -2.797%
CPFE3	R$ 42,20 -1.032%
CPLE3	R$ 14,45 -0.96%
CPLE99	R$ 15,36 0%
CPLE99	R$ 15,36 0%
CSAN3	R$ 2,50 4.603%
CSMG3	R$ 48,95 -0.891%
CSNA3	R$ 4,05 -0.735%
CURY3	R$ 26,65 0.263%
CVCB3	R$ 0,82 1.235%
CXSE3	R$ 20,95 0.915%
CYRE3	R$ 18,19 2.134%
CYRE99	R$ 20,99 0%
DASA3	R$ 2,95 1.027%
DIRR3	R$ 8,36 -0.83%
DXCO3	R$ 4,58 -5.761%
E1MR34	R$ 75,28 0%
ECOM3	R$ 0,87 0%
ECOR3	R$ 4,88 -5.792%
EGIE3	R$ 26,64 -0.187%
EMBJ3	R$ 101,75 -4.96%
ENEV3	R$ 26,32 0.19%
ENGI11	R$ 44,79 0.112%
ENJU3	R$ 6,70 -0.888%
EQTL3	R$ 33,18 -0.271%
ESPA3	R$ 4,75 -3.651%
EVEN3	R$ 3,41 0%
EXXO34	R$ 113,77 -1.447%
EZTC3	R$ 9,14 -3.789%
FESA4	R$ 5,01 -1.572%
FLRY3	R$ 20,27 -2.125%
GFSA3	R$ 0,22 0%
GGBR4	R$ 23,99 -3.577%
GGPS3	R$ 10,36 -5.388%
GMAT3	R$ 3,71 5.099%
GMCO34	R$ 122,40 -2.532%
GOAU4	R$ 10,69 -3.083%
GOGL34	R$ 128,94 -2.34%
GOLD11	R$ 23,37 1.476%
GRND3	R$ 3,71 1.09%
GSGI34	R$ 159,14 -6.663%
HAPV3	R$ 4,18 2.703%
HASH11	R$ 53,76 -4.95%
HBOR3	R$ 1,47 2.083%
HBSA3	R$ 2,95 -3.909%
HYPE3	R$ 21,86 0.877%
IFCM3	R$ 1,22 0%
IGTI11	R$ 22,81 -0.175%
INBR34	R$ 20,99 -3.892%
INTB3	R$ 14,40 0.699%
IRBR3	R$ 57,11 -2.343%
ISAE4	R$ 25,71 0.156%
ITLC34	R$ 48,44 -7.786%
ITSA4	R$ 12,82 0%
ITUB3	R$ 44,35 -0.561%
ITUB4	R$ 39,97 0.655%
IVVB11	R$ 455,70 -3.838%
JALL3	R$ 1,99 -1.97%
JBSS32	R$ 69,63 -0.812%
JHSF3	R$ 9,44 -1.255%
JNJB34	R$ 99,69 -0.687%
JPMC34	R$ 185,19 -3.517%
KEPL3	R$ 6,69 0.45%
KLBN11	R$ 17,71 -2.046%
LAVV3	R$ 7,41 -0.269%
LEVE3	R$ 31,14 -0.954%
LILY34	R$ 253,67 -2.341%
LJQQ3	R$ 1,10 -2.655%
LOGG3	R$ 20,20 -2.651%
LOGN3	R$ 23,50 2.174%
LREN3	R$ 9,53 1.491%
LWSA3	R$ 3,16 1.282%
M1TA34	R$ 119,54 -2.249%
MATD3	R$ 4,52 -1.31%
MBRF3	R$ 15,63 -1.76%
MCDC34	R$ 76,31 -0.079%
MDIA3	R$ 16,35 0.061%
MDNE3	R$ 16,04 -4.353%
MEAL3	R$ 0,78 -2.5%
MELI34	R$ 69,31 -6.084%
MGLU3	R$ 5,43 -1.273%
MILS3	R$ 16,14 -0.555%
MLAS3	R$ 2,00 2.564%
MOTV3	R$ 14,58 0%
MOVI3	R$ 5,91 -0.337%
MRVE3	R$ 4,10 1.485%
MSFT34	R$ 122,80 -2.656%
MTRE3	R$ 3,01 0%
MULT3	R$ 26,24 -0.794%
MYPK3	R$ 9,42 9.918%
N1VO34	R$ 27,40 -5.777%
NASD11	R$ 20,37 -5.869%
NATU3	R$ 5,35 -1.292%
NFLX34	R$ 7,27 -0.137%
NVDC34	R$ 20,87 -8.745%
ONCO3	R$ 0,87 12.987%
ORVR3	R$ 16,98 3.41%
OXYP34	R$ 52,23 0.192%
P1GR34	R$ 63,91 0%
PAGS34	R$ 8,34 -2.113%
PASS3	R$ 19,58 2.998%
PCAR3	R$ 2,39 3.913%
PETR3	R$ 51,78 -3.034%
PETR4	R$ 45,95 -2.483%
PGMN3	R$ 2,42 -4.724%
PIBB11	R$ 298,67 -0.774%
PLPL3	R$ 4,40 -3.084%
PNVL3	R$ 10,70 2.099%
POMO4	R$ 3,58 1.13%
POSI3	R$ 3,11 -1.893%
PRIO3	R$ 61,54 -0.966%
PSSA3	R$ 43,71 -2.629%
PTBL3	R$ 1,45 -2.685%
PYPL34	R$ 16,17 -0.798%
QBTC11	R$ 25,39 -3.497%
QUAL3	R$ 1,39 -6.081%
RADL3	R$ 14,69 -4.858%
RAIL3	R$ 14,19 -0.769%
RAIZ55	R$ 27,30 -0.979%
RANI3	R$ 8,46 -1.97%
RAPT4	R$ 3,58 0.562%
RDOR3	R$ 32,67 0.4%
RECV3	R$ 10,16 -1.931%
RENT3	R$ 29,07 -1.324%
RENT4	R$ 28,75 1.019%
RENT99	R$ 30,55 0%
RIAA3	R$ 6,14 0%
RIOT34	R$ 458,24 -0.655%
ROMI3	R$ 5,38 0.938%
ROXO34	R$ 10,79 -1.371%
SANB11	R$ 25,94 0.504%
SAPR11	R$ 30,68 -1.635%
SAUD3	R$ 14,80 0.271%
SBFG3	R$ 5,09 1.597%
SBSP3	R$ 25,03 -0.793%
SEER3	R$ 10,81 -0.369%
SEQL3	R$ 6,19 46.336%
SIMH3	R$ 5,38 -2.888%
SIMN34	R$ 77,80 1.052%
SKHY34	R$ 43,02 -12.365%
SLCE3	R$ 16,35 -1.506%
SMAL11	R$ 94,05 -1.229%
SMFT3	R$ 17,71 5.479%
SMTO3	R$ 20,42 -1.353%
SOJA3	R$ 5,92 1.197%
SPCX34	R$ 44,91 -9.273%
SPXI11	R$ 55,45 -3.682%
SUZB3	R$ 52,29 -0.115%
TAEE11	R$ 39,60 -0.752%
TASA4	R$ 4,40 -4.968%
TCSA3	R$ 5,38 -4.44%
TEND3	R$ 16,25 -17.722%
TIMS3	R$ 19,96 0.808%
TMOS34	R$ 77,68 -3.082%
TOTS3	R$ 32,65 -2.246%
TRIS3	R$ 4,17 -1.418%
TSLA34	R$ 59,10 -9.771%
TSMC34	R$ 243,50 -10.015%
TTEN3	R$ 10,12 -3.435%
TUPY3	R$ 15,45 1.179%
UGPA3	R$ 30,60 -0.261%
UNIP6	R$ 51,64 -1.918%
USIM5	R$ 4,83 -0.412%
VALE3	R$ 62,67 0.513%
VAMO3	R$ 2,59 0.778%
VBBR3	R$ 28,60 -2.222%
VERZ34	R$ 42,20 0.764%
VISA34	R$ 116,51 -2.092%
VIVA3	R$ 18,18 -0.872%
VIVT3	R$ 31,12 0.387%
VLID3	R$ 13,84 -2.467%
VULC3	R$ 11,85 -1.414%
VVEO3	R$ 0,68 1.493%
WALM34	R$ 44,10 -0.496%
WEGE3	R$ 48,30 -3.497%
WIZC3	R$ 5,95 -0.168%
XBOV11	R$ 162,31 -0.855%
XPBR31	R$ 81,92 -1.182%
YDUQ3	R$ 9,07 -2.157%