Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/SAPR11

SAPR11 SANEPAR UNT

    • R$ 38,59

    0,21 arrow +0,547%

    • R$ 38,70

      Máxima

    • R$ 37,92

      Mínima

    • 1.045.000,00

      Volume

    • 12/06/26, 18:25:09

      Último Negócio

    • R$ 37,97

      Abertura

    • R$ 40,19

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 23,45%

      IV (1a)

    • 30,67%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SAPRF2500R$ 15,321
000023,330000
-0.010,03R$ 0,03SAPRR250
SAPRF25R$ 21,05R$ 13,571
000025,080000
000SAPRR25
SAPRF290R$ 8,36R$ 9,581
000029,080000
-0.010,01R$ 0,01SAPRR290
SAPRF2950R$ 9,091
000029,580000
000SAPRR295
SAPRF3000R$ 8,591
000030,080000
000SAPRR300
SAPRF305R$ 11,20R$ 11,200.77
000030,580000
000SAPRR305
SAPRF310R$ 7,50R$ 7,591
17,73900031,080000
-0.020,03R$ 0,03SAPRR310
SAPRF315R$ 5,99R$ 7,091
000031,580000
000SAPRR315
SAPRF320R$ 9,10R$ 9,100.76
000032,080000
-0.030,05R$ 0,05SAPRR320
SAPRF325R$ 10,56R$ 10,560.72
00,501,00032,580000
000SAPRR325
SAPRF330R$ 4,48R$ 5,601
000033,080000
-0.040,05R$ 0,05SAPRR330
SAPRF335R$ 4,50R$ 5,101
00,030,05033,58000-83,333
-0.010,01R$ 0,01SAPRR335
SAPRF340R$ 4,11R$ 4,601
01,052,10034,0800,010,010
-0.030,03R$ 0,03SAPRR340
SAPRF360R$ 1,56R$ 2,851
000035,83000-70,00
-0.040,03R$ 0,03SAPRR360
SAPRF36R$ 2,20R$ 2,351
54,9300036,330000
-0.190,32R$ 0,32SAPRR36
SAPRF365R$ 2,18R$ 2,180.91
162,65100036,580,8000,40-76,19
-0.070,05R$ 0,05SAPRR365
SAPRF369R$ 1,80R$ 1,851
93,54800036,831,2000,60-53,333
-0.10,07R$ 0,07SAPRR369
SAPRF370R$ 0,55R$ 1,611
000037,08000-75,00
-0.150,13R$ 0,13SAPRR370
SAPRF374R$ 0,57R$ 7,750.62
000037,331,8000,900
-0.320,73R$ 0,73SAPRR374
SAPRF375R$ 1,15R$ 1,150.9
22,340,020,04037,581,0000,500
-0.260,30R$ 0,30SAPRR375
SAPRF37R$ 0,43R$ 0,861
000037,830000
-0.360,72R$ 0,72SAPRR37
SAPRF380R$ 0,33R$ 0,611
000038,080000
-0.410,93R$ 0,93SAPRR380
SAPRF383R$ 0,61R$ 0,610.64
5,17200038,3300,100,05-65,248
-0.410,49R$ 0,49SAPRR383
SAPRF385R$ 0,56R$ 0,560.54
43,5900038,580000
-0.471,25R$ 1,25SAPRR385
SAPRF388R$ 0,12R$ 0,120.38
000038,830000
-0.51,30R$ 1,30SAPRR388
SAPRF390R$ 0,38R$ 0,380.4
90,0000039,080000
-0.512,02R$ 2,02SAPRR390
SAPRF393R$ 0,25R$ 0,250.31
316,6670,8901,7739,33000-49,268
-0.641,04R$ 1,04SAPRR393
SAPRF395R$ 0,16R$ 0,160.23
128,57100039,58000-34,911
-0.741,10R$ 1,10SAPRR395
SAPRF398R$ 0,04R$ 0,040.1
000039,83000-45,098
-0.741,40R$ 1,40SAPRR398
SAPRF400R$ 0,12R$ 0,120.17
200,000,360,010,7040,0800,200,100
-0.612,46R$ 2,46SAPRR400
SAPRF403R$ 0,03R$ 0,030.07
000040,3301,150,57-22,041
-0.771,91R$ 1,91SAPRR403
SAPRF405R$ 0,05R$ 0,050.08
00,010,02040,580000
-0.63,32R$ 3,32SAPRR405
SAPRF408R$ 0,05R$ 0,050.08
00,0600,1240,830000
-0.72,77R$ 2,77SAPRR408
SAPRF410R$ 0,03R$ 0,030.05
200,000,3000,6041,080000
-0.623,83R$ 3,83SAPRR410
SAPRF413R$ 0,07R$ 0,070.09
000041,3300,280,14-36,512
-0.92,73R$ 2,73SAPRR413
SAPRF415R$ 0,24R$ 0,240.17
000041,580000
-0.773,34R$ 3,34SAPRR415
SAPRF418R$ 0,01R$ 0,010.02
000041,830000
-0.674,30R$ 4,30SAPRR418
SAPRF420R$ 0,03R$ 0,030.04
50,0000042,084,501,503,00-40,678
-0.93,50R$ 3,50SAPRR420
SAPRF423R$ 0,03R$ 0,030.04
000042,330000
-0.823,96R$ 3,96SAPRR423
SAPRF425R$ 0,08R$ 0,080.07
000042,580000
-0.655,46R$ 5,46SAPRR425
SAPRF428R$ 0,01R$ 0,010.02
00,2400,4842,8303,151,580
-0.834,472R$ 3,65SAPRR428
SAPRF430R$ 0,04R$ 0,040.04
00,5301,0543,080000
-0.685,77R$ 5,77SAPRR430
SAPRF433R$ 0,03R$ 0,030.03
000043,3300,100,050
-0.795,17R$ 5,17SAPRR433
SAPRF435R$ 0,01R$ 0,010.01
000043,58000-21,613
-0.954,929R$ 4,86SAPRR435
SAPRF438R$ 0,03R$ 0,030.03
000043,83000-6,842
-0.895,31R$ 5,31SAPRR438
SAPRF440R$ 0,03R$ 0,030.03
00,0300,0544,080000
-0.696,85R$ 6,85SAPRR440
SAPRF443R$ 0,01R$ 0,010.01
000044,3300,300,150
-0.697,15R$ 7,15SAPRR443
SAPRF445R$ 0,02R$ 0,020.02
000044,580000
-15,8750SAPRR445
SAPRF448R$ 0,01R$ 0,010.01
000044,83000143,609
-0.866,48R$ 6,48SAPRR448
SAPRF450R$ 0,03R$ 0,030.03
00,4600,9245,080000
-0.5510,922R$ 1,76SAPRR450
SAPRF453R$ 0,03R$ 0,030.03
000045,33000-8,667
-0.896,85R$ 6,85SAPRR453
SAPRF455R$ 0,03R$ 0,030.03
000045,580000
-16,8730SAPRR455
SAPRF458R$ 0,04R$ 0,040.03
00,0100,0145,830000
-17,122R$ 4,76SAPRR458
SAPRF460R$ 0,02R$ 0,020.02
000046,0803,601,800
-0.778,348R$ 3,80SAPRR460
SAPRF463R$ 0,03R$ 0,030.02
00,0500,1046,330000
-17,6210SAPRR463
SAPRF468R$ 0,22R$ 0,220.09
00,0500,0946,830000
-18,119R$ 2,84SAPRR468
SAPRF473R$ 0,04R$ 0,040.03
000047,330000
-0.869,043R$ 6,08SAPRR473
SAPRF478R$ 0,28R$ 0,280.1
00,0900,1847,830000
-0.7710,29R$ 10,29SAPRR478
SAPRF483R$ 0,02R$ 0,020.02
00,0100,0248,330000
-19,616R$ 6,04SAPRR483
SAPRF488R$ 0,16R$ 0,160.07
000048,830000
-110,1140SAPRR488
SAPRF493R$ 0,09R$ 0,090.04
000049,330000
-110,6130SAPRR493
SAPRF498R$ 0,02R$ 0,020.01
000049,830000
-111,1120SAPRR498
SAPRF508R$ 0,05R$ 0,050.03
000050,830000
-112,109R$ 8,05SAPRR508
SAPRF518R$ 0,14R$ 0,140.05
000051,830000
-113,107R$ 9,65SAPRR518
SAPRF528R$ 0,15R$ 0,150.05
000052,830000
-114,1040SAPRR528
SAPRF538000
000053,830000
-115,1010SAPRR538
SAPRF548000
000054,830000
-116,0990SAPRR548
SAPRF558000
000055,830000
-117,0960SAPRR558