SAPR11 - SANEPAR UNT: Opções e cotação

INÍCIO /SAPR11

SAPR11 SANEPAR UNT

-0,69 -1,679%
- R$ 41,10
  Máxima
- R$ 40,00
  Mínima
- 1.852.100,00
  Volume
- 29/04/26, 17:59:14
  Último Negócio
- R$ 41,09
  Abertura
- R$ 74,98
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

28,00%
Desvio Padrão (1a)
28,03%
IV (1a)

30,37%
EWMA (1a)
0,89
Beta (ß)

Destaques

Opções mais líquidas

Séries

16/10/2026 - 118 dias

19/11/2026 - 141 dias

18/12/2026 - 162 dias

15/01/2027 - 178 dias

19/02/2027 - 203 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
SAPRF250	0	R$ 17,49	1	0	0	0	0	23,33	0,03	0	0,02	0	0	0	0	SAPRR250
SAPRF25	R$ 21,05	R$ 21,05	0.84	0	0	0	0	25,08	0	0	0	0	0	0	0	SAPRR25
SAPRF290	R$ 14,20	R$ 14,20	0.83	0	0	0	0	29,08	0	0	0	0	0	0	0	SAPRR290
SAPRF295	0	R$ 11,35	1	0	0	0	0	29,58	0	0	0	0	0	0	0	SAPRR295
SAPRF300	0	R$ 10,86	1	0	0	0	0	30,08	0	0	0	0	0	0	0	SAPRR300
SAPRF305	0	R$ 10,37	1	0	0	0	0	30,58	0	0	0	0	0	0	0	SAPRR305
SAPRF310	R$ 11,68	R$ 11,68	0.82	0	0	0	0	31,08	0	0	0	0	0	0	0	SAPRR310
SAPRF315	R$ 15,91	R$ 15,91	0.77	0	0	0	0	31,58	0	0	0	0	0	0	0	SAPRR315
SAPRF320	0	R$ 8,89	1	0	0	0	0	32,08	0	0	0	0	-0.02	0,05	R$ 0,05	SAPRR320
SAPRF325	R$ 10,56	R$ 10,56	0.79	0	0,50	1,00	0	32,58	0	0	0	0	0	0	0	SAPRR325
SAPRF330	R$ 8,28	R$ 8,28	0.9	0	0	0	0	33,08	0	0	0	0	0	0	0	SAPRR330
SAPRF335	R$ 9,43	R$ 9,43	0.78	0	0	0	0	33,58	0	0	0	0	0	0	0	SAPRR335
SAPRF340	R$ 10,80	R$ 10,80	0.74	0	0	0	0	34,08	0	0	0	0	-0.03	0,05	R$ 0,05	SAPRR340
SAPRF365	R$ 5,08	R$ 5,08	0.82	0	0,01	0,01	0	36,58	0	0	0	10,00	-0.11	0,22	R$ 0,22	SAPRR365
SAPRF370	R$ 5,73	R$ 5,73	0.72	0	0	0	0	37,08	0	0	0	150,00	-0.14	0,30	R$ 0,30	SAPRR370
SAPRF375	R$ 5,78	R$ 5,78	0.69	0	0	0	0	37,58	0	0	0	133,333	-0.16	0,35	R$ 0,35	SAPRR375
SAPRF380	R$ 10,33	R$ 10,33	0.66	0	0	0	0	38,08	0	0	0	60,00	-0.19	0,40	R$ 0,40	SAPRR380
SAPRF383	R$ 5,42	R$ 5,42	0.66	0	0	0	0	38,33	0	0	0	0	-0.21	0,46	R$ 0,46	SAPRR383
SAPRF385	R$ 5,35	R$ 5,35	0.65	0	0	0	0	38,58	0,95	0	0,48	22,449	-0.24	0,60	R$ 0,60	SAPRR385
SAPRF388	0	R$ 2,26	1	0	0	0	0	38,83	0	0	0	0	-0.25	0,58	R$ 0,58	SAPRR388
SAPRF390	R$ 2,92	R$ 2,92	0.7	-25,888	0,25	0,50	0	39,08	1,19	0,05	0,62	0	-0.16	0,19	R$ 0,19	SAPRR390
SAPRF393	0	R$ 1,77	1	0	0	0	0	39,33	0	0	0	40,351	-0.3	0,80	R$ 0,80	SAPRR393
SAPRF395	0	R$ 1,53	1	0	0	0	0	39,58	0	0	0	0	-0.32	0,81	R$ 0,81	SAPRR395
SAPRF398	0	R$ 1,28	1	0	0	0	0	39,83	0	0,01	0,01	15,116	-0.35	0,99	R$ 0,99	SAPRR398
SAPRF400	R$ 3,56	R$ 3,56	0.59	0	0	0	0	40,08	0	0,20	0,10	8,163	-0.37	1,06	R$ 1,06	SAPRR400
SAPRF403	0	R$ 0,79	1	0	0	0	0	40,33	0	0	0	12,613	-0.4	1,25	R$ 1,25	SAPRR403
SAPRF405	R$ 2,04	R$ 2,04	0.57	-37,994	0	0	0	40,58	0	0,49	0,25	10,833	-0.43	1,33	R$ 1,33	SAPRR405
SAPRF408	R$ 1,76	R$ 1,76	0.55	-8,808	0	0	0	40,83	0	0	0	0	-0.45	1,25	R$ 1,25	SAPRR408
SAPRF410	R$ 1,74	R$ 1,74	0.53	-42,00	1,00	0	2,00	41,08	0	0	0	0	-0.47	0,36	R$ 0,36	SAPRR410
SAPRF413	R$ 2,58	R$ 2,58	0.52	0	0	0	0	41,33	0	0	0	0	-0.52	1,13	R$ 1,13	SAPRR413
SAPRF415	R$ 1,81	R$ 1,81	0.49	0	0	0	0	41,58	0	0	0	50,833	-0.52	1,81	R$ 1,81	SAPRR415
SAPRF418	R$ 1,18	R$ 1,18	0.45	-17,483	0	0	0	41,83	0	0	0	15,73	-0.54	2,06	R$ 2,06	SAPRR418
SAPRF420	R$ 1,32	R$ 1,32	0.44	0	0	0	0	42,08	3,50	1,20	2,35	18,182	-0.57	2,08	R$ 2,08	SAPRR420
SAPRF423	R$ 1,03	R$ 1,03	0.4	-57,787	0	0	0	42,33	0	0	0	47,682	-0.6	2,23	R$ 2,23	SAPRR423
SAPRF425	R$ 1,15	R$ 1,15	0.4	0	0	0	0	42,58	0	0	0	0	-1	1,418	R$ 1,14	SAPRR425
SAPRF428	R$ 0,85	R$ 0,85	0.35	-17,476	0	0	0	42,83	0	1,42	0,71	7,424	-0.66	2,46	R$ 2,46	SAPRR428
SAPRF430	R$ 2,13	R$ 2,13	0.43	0	0	0	0	43,08	0	0,28	0,14	0	-1	1,909	R$ 1,33	SAPRR430
SAPRF433	R$ 0,89	R$ 0,89	0.33	0	0	0	0	43,33	0	0	0	193,617	-0.71	2,76	R$ 2,76	SAPRR433
SAPRF435	R$ 1,52	R$ 1,52	0.38	0	0,68	0	1,35	43,58	0	0	0	0	-1	2,40	R$ 2,14	SAPRR435
SAPRF438	R$ 0,80	R$ 0,80	0.3	0	0,09	0,18	0	43,83	0	0	0	68,478	-0.76	3,10	R$ 3,10	SAPRR438
SAPRF440	R$ 1,40	R$ 1,40	0.36	0	0,08	0,15	0	44,08	0	0,13	0,07	0	-1	2,891	R$ 1,11	SAPRR440
SAPRF443	R$ 0,55	R$ 0,55	0.24	-11,29	0	0	0	44,33	0	0	0	0	-1	3,137	R$ 1,26	SAPRR443
SAPRF445	R$ 0,54	R$ 0,54	0.23	0	0	0	0	44,58	0	0	0	0	-1	3,382	0	SAPRR445
SAPRF448	R$ 0,45	R$ 0,45	0.21	0	0	0	0	44,83	0	0	0	0	-1	3,628	R$ 2,66	SAPRR448
SAPRF450	R$ 0,45	R$ 0,45	0.2	-10,00	1,08	0,15	2,00	45,08	0	0	0	0	-0.26	24,372	R$ 1,76	SAPRR450
SAPRF453	R$ 0,41	R$ 0,41	0.19	0	0	0	0	45,33	0	0	0	0	-1	4,119	R$ 1,61	SAPRR453
SAPRF455	R$ 0,27	R$ 0,27	0.15	-30,769	0	0	0	45,58	0	0	0	0	-1	4,364	0	SAPRR455
SAPRF458	R$ 0,57	R$ 0,57	0.21	0	0	0	0	45,83	0	0	0	0	-1	4,61	R$ 2,83	SAPRR458
SAPRF460	R$ 0,23	R$ 0,23	0.13	-20,69	0	0	0	46,08	0	0	0	0	-0.98	4,872	R$ 3,80	SAPRR460
SAPRF463	R$ 0,27	R$ 0,27	0.13	0	0	0	0	46,33	0	0	0	0	-1	5,101	0	SAPRR463
SAPRF468	R$ 0,43	R$ 0,43	0.17	0	0	0	0	46,83	0	0	0	0	-1	5,592	R$ 2,84	SAPRR468
SAPRF473	R$ 0,13	R$ 0,13	0.08	0	0,05	0,10	0	47,33	0	0	0	0	-1	6,083	0	SAPRR473
SAPRF478	R$ 0,28	R$ 0,28	0.12	0	1,00	0	2,00	47,83	0	0	0	0	-0.79	7,313	R$ 6,35	SAPRR478
SAPRF483	R$ 0,23	R$ 0,23	0.1	0	0,50	0	1,00	48,33	0	0	0	0	-1	7,065	0	SAPRR483
SAPRF488	R$ 0,23	R$ 0,23	0.1	0	23,50	0	47,00	48,83	0	0	0	0	-1	7,556	0	SAPRR488
SAPRF493	R$ 0,44	R$ 0,44	0.14	0	0,28	0	0,57	49,33	0	0	0	0	-1	8,047	0	SAPRR493
SAPRF498	R$ 0,37	R$ 0,37	0.13	0	0	0	0	49,83	0	0	0	0	-1	8,538	0	SAPRR498
SAPRF508	0	0	0	0	0	0	0	50,83	0	0	0	0	-0.57	14,327	R$ 8,05	SAPRR508
SAPRF518	R$ 0,14	R$ 0,14	0.06	0	0,13	0	0,26	51,83	0	0	0	0	-1	10,503	R$ 9,65	SAPRR518
SAPRF528	R$ 0,15	R$ 0,15	0.06	0	0	0	0	52,83	0	0	0	0	-1	11,485	0	SAPRR528
SAPRF538	0	0	0	0	0	0	0	53,83	0	0	0	0	-1	12,467	0	SAPRR538
SAPRF548	0	0	0	0	0	0	0	54,83	0	0	0	0	-1	13,449	0	SAPRR548
SAPRF558	0	0	0	0	0	0	0	55,83	0	0	0	0	-1	14,431	0	SAPRR558

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 210,51 4.627%
AAPL34	R$ 67,47 -0.192%
ABCB4	R$ 24,80 -1.077%
ABEV3	R$ 14,33 -1.715%
AERI3	R$ 2,66 2.308%
AGRO3	R$ 18,59 -1.222%
ALOS3	R$ 30,12 -2.807%
ALPA4	R$ 11,46 -2.964%
ALUP11	R$ 34,10 -2.627%
AMAR3	R$ 0,87 1.163%
AMBP3	R$ 0,22 0%
AMZO34	R$ 65,28 0.928%
ANIM3	R$ 3,90 -3.941%
ARML3	R$ 4,73 -4.251%
ASAI3	R$ 8,74 -3.212%
ASML34	R$ 126,57 -0.729%
AUAU3	R$ 3,42 -2.006%
AUAU99	R$ 4,20 0%
AURA33	R$ 135,95 -1.055%
AURE3	R$ 13,74 -1.293%
AXIA3	R$ 60,50 -2.545%
AXIA6	R$ 66,40 -2.582%
AXIA7	R$ 57,63 -2.816%
AXIA98	R$ 77,66 0%
AXIA98	R$ 77,66 0%
AXIA99	R$ 85,04 0%
AXIA99	R$ 85,04 0%
AZZA3	R$ 21,15 -1.628%
B3SA3	R$ 17,88 -3.508%
BABA34	R$ 23,18 0%
BACW39	R$ 74,51 0.027%
BBAS3	R$ 21,71 -3.682%
BBDC3	R$ 16,52 -2.075%
BBDC4	R$ 19,11 -2.351%
BBSE3	R$ 33,75 -0.852%
BEEF3	R$ 3,80 -3.28%
BEEM39	R$ 52,37 0.038%
BERK34	R$ 119,33 0.429%
BHIA3	R$ 2,60 -3.704%
BIAU39	R$ 107,37 -0.537%
BLAU3	R$ 9,89 -1.69%
BMGB4	R$ 5,28 -1.676%
BMOB3	R$ 25,54 -2.407%
BOVA11	R$ 181,03 -2.231%
BOVB11	R$ 188,93 -2.053%
BOVV11	R$ 190,40 -2.058%
BOVX11	R$ 18,95 -2.067%
BPAC11	R$ 58,57 -2.675%
BRAP4	R$ 22,61 -4.639%
BRAV3	R$ 18,90 -0.735%
BRAX11	R$ 154,76 -2.044%
BRKM5	R$ 8,94 5.549%
BRSR6	R$ 15,45 -2.401%
BSLV39	R$ 107,90 -1.668%
CAML3	R$ 6,28 -0.633%
CASH3	R$ 4,01 -2.433%
CBAV3	R$ 10,58 -0.377%
CEAB3	R$ 10,96 -3.436%
CHVX34	R$ 95,97 2.741%
CMIG3	R$ 16,53 -0.721%
CMIG4	R$ 12,41 -2.971%
CMIN3	R$ 4,59 -1.713%
COCA34	R$ 65,99 1.103%
COGN3	R$ 2,74 -5.19%
CPFE3	R$ 50,61 -1.823%
CPLE3	R$ 15,77 -2.232%
CPLE99	R$ 16,90 0%
CPLE99	R$ 16,90 0%
CSAN3	R$ 4,95 -4.44%
CSMG3	R$ 53,80 -2.554%
CSNA3	R$ 6,16 -4.05%
CURY3	R$ 29,32 -1.445%
CVCB3	R$ 1,93 -2.03%
CXSE3	R$ 17,74 -2.313%
CYRE3	R$ 23,40 -3.306%
CYRE99	R$ 28,34 0%
DASA3	R$ 2,97 -7.188%
DIRR3	R$ 12,76 -1.922%
DXCO3	R$ 5,14 -2.095%
E1MR34	R$ 695,62 0%
ECOR3	R$ 8,70 -2.357%
EGIE3	R$ 34,65 -1.394%
EMBJ3	R$ 76,29 -3.025%
ENEV3	R$ 26,56 -1.92%
ENGI11	R$ 51,98 -3.257%
ENJU3	R$ 1,18 -5.6%
EQTL3	R$ 41,70 -2.205%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 6,23 -4.006%
EXXO34	R$ 96,36 3.092%
EZTC3	R$ 13,92 -3.132%
FESA4	R$ 7,65 -1.797%
FLRY3	R$ 16,03 0.691%
GFSA3	R$ 1,27 -3.053%
GGBR4	R$ 22,46 -0.443%
GGPS3	R$ 14,83 -1.918%
GMAT3	R$ 4,30 -3.371%
GMCO34	R$ 95,31 -2.546%
GOAU4	R$ 9,79 -0.911%
GOGL34	R$ 147,95 1.761%
GOLD11	R$ 23,64 -0.839%
GRND3	R$ 4,33 -1.142%
GSGI34	R$ 150,80 -4.138%
HAPV3	R$ 11,75 -2.409%
HASH11	R$ 49,08 -1.168%
HBOR3	R$ 2,12 -3.636%
HBSA3	R$ 3,31 0.915%
HYPE3	R$ 22,73 3.271%
IFCM3	R$ 0,90 -2.174%
IGTI11	R$ 27,53 -1.784%
INBR32	R$ 37,21 -4.221%
INTB3	R$ 13,93 -0.5%
IRBR3	R$ 52,43 -1.243%
ISAE4	R$ 28,73 -1.508%
ITLC34	R$ 79,00 12.568%
ITSA4	R$ 13,66 -2.707%
ITUB3	R$ 42,69 -2.712%
ITUB4	R$ 42,87 -2.789%
IVVB11	R$ 401,49 0.335%
JALL3	R$ 3,20 2.236%
JBSS32	R$ 78,43 -1.938%
JHSF3	R$ 12,75 -0.546%
JNJB34	R$ 75,46 -0.212%
JPMC34	R$ 154,74 -0.329%
KEPL3	R$ 7,74 -1.023%
KLBN11	R$ 17,61 -1.178%
LAVV3	R$ 13,00 -2.402%
LEVE3	R$ 35,03 -1.767%
LILY34	R$ 142,99 -1.657%
LJQQ3	R$ 1,77 -3.804%
LOGG3	R$ 26,18 -1.282%
LOGN3	R$ 31,01 -0.064%
LREN3	R$ 13,42 -4.211%
LWSA3	R$ 3,73 -2.356%
M1TA34	R$ 112,00 -6.04%
MATD3	R$ 5,63 -2.763%
MBRF3	R$ 17,39 -3.87%
MCDC34	R$ 73,24 0.549%
MDIA3	R$ 23,19 -1.862%
MDNE3	R$ 29,60 -2.728%
MEAL3	R$ 0,99 -1.98%
MELI34	R$ 73,45 -1.237%
MGLU3	R$ 8,08 -5.386%
MILS3	R$ 12,62 -1.637%
MLAS3	R$ 1,53 -2.548%
MOTV3	R$ 15,54 -2.814%
MOVI3	R$ 12,23 -5.487%
MRVE3	R$ 6,78 -2.446%
MSFT34	R$ 87,46 -2.126%
MTRE3	R$ 3,66 -2.139%
MULT3	R$ 31,56 -2.109%
MYPK3	R$ 9,40 -2.083%
N1VO34	R$ 25,39 -0.431%
NASD11	R$ 18,92 0.907%
NATU3	R$ 10,10 -1.077%
NEOE3	R$ 33,80 0%
NFLX34	R$ 9,18 0.548%
NVDC34	R$ 21,80 -1.357%
ODPV3	R$ 14,73 0.96%
ONCO3	R$ 1,53 -1.29%
ORVR3	R$ 77,52 -0.27%
OXYP34	R$ 51,00 4.766%
P1GR34	R$ 508,98 0%
PAGS34	R$ 9,96 -1.581%
PCAR3	R$ 2,28 -5.785%
PETR3	R$ 54,47 3.163%
PETR4	R$ 48,96 3.03%
PGMN3	R$ 5,44 -1.627%
PIBB11	R$ 330,62 -2.169%
PLPL3	R$ 10,16 -6.187%
PNVL3	R$ 13,31 0.453%
POMO4	R$ 6,40 -0.775%
POSI3	R$ 4,12 -1.671%
PRIO3	R$ 66,38 3.075%
PSSA3	R$ 49,50 -3.169%
PTBL3	R$ 2,16 -5.677%
PYPL34	R$ 12,41 0.081%
QBTC11	R$ 22,87 -0.824%
QUAL3	R$ 1,71 -5.525%
RADL3	R$ 21,45 -2.721%
RAIL3	R$ 15,47 -0.075%
RAIZ4	R$ 0,46 -2.128%
RANI3	R$ 8,07 -1.705%
RAPT4	R$ 5,19 -1.331%
RDOR3	R$ 37,74 -1.795%
RECV3	R$ 12,80 -1.158%
RENT3	R$ 45,20 -4.46%
RENT4	R$ 43,29 -3.928%
RENT99	R$ 49,04 0%
RIAA3	R$ 9,42 -2.887%
RIOT34	R$ 483,36 -1.496%
ROMI3	R$ 6,65 -2.778%
ROXO34	R$ 11,86 -1.821%
SANB11	R$ 28,64 -2.651%
SANB3	R$ 14,08 -2.426%
SAPR11	R$ 40,40 -1.679%
SBFG3	R$ 10,87 -2.686%
SBSP3	R$ 32,99 -1.228%
SEER3	R$ 12,51 -2.722%
SEQL3	R$ 0,11 -8.333%
SIMH3	R$ 10,85 -3.384%
SIMN34	R$ 249,25 -1.735%
SLCE3	R$ 16,98 0.772%
SMAL11	R$ 113,71 -2.067%
SMFT3	R$ 16,74 -2.105%
SMTO3	R$ 16,15 0.623%
SOJA3	R$ 6,88 -1.291%
SPXI11	R$ 48,79 0.515%
SUZB3	R$ 44,82 -1.386%
TAEE11	R$ 42,57 -1.321%
TASA4	R$ 4,87 -1.016%
TCSA3	R$ 1,26 -0.787%
TEND3	R$ 27,35 -3.968%
TIMS3	R$ 24,81 -1.626%
TMOS34	R$ 48,26 -1.43%
TOKY3	R$ 0,31 -3.125%
TOTS3	R$ 31,20 -1.235%
TRAD3	R$ 1,94 -2.02%
TRIS3	R$ 4,80 -3.421%
TSLA34	R$ 57,81 -0.891%
TSMC34	R$ 246,62 0.867%
TTEN3	R$ 16,29 7.171%
TUPY3	R$ 13,52 -0.88%
UGPA3	R$ 29,12 -1.121%
UNIP6	R$ 61,84 2.384%
USIM5	R$ 8,00 -2.081%
VALE3	R$ 79,44 -5.866%
VAMO3	R$ 3,91 -3.695%
VAMO99	R$ 4,38 0%
VBBR3	R$ 32,42 -1.638%
VERZ34	R$ 38,70 -0.489%
VISA34	R$ 84,20 10.065%
VIVA3	R$ 24,95 0.201%
VIVT3	R$ 38,05 -2.235%
VLID3	R$ 19,29 -0.772%
VULC3	R$ 15,38 -1.473%
VVEO3	R$ 1,41 -4.082%
WALM34	R$ 39,91 1.166%
WEGE3	R$ 44,10 -6.746%
WIZC3	R$ 8,73 -0.312%
XBOV11	R$ 180,09 -2.034%
XPBR31	R$ 92,10 -4.312%
YDUQ3	R$ 9,66 -2.621%

Você no controle das suas Opções

SAPR11 SANEPAR UNT

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT