Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 9,72

    -0,32 arrow -3,187%

    • R$ 10,06

      Máxima

    • R$ 9,68

      Mínima

    • 2.091.800,00

      Volume

    • 17/07/26, 18:37:43

      Último Negócio

    • R$ 10,02

      Abertura

    • R$ 20,50

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 44,50%

      IV (1a)

    • 40,65%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGX237PUTR$ 23,1658,85% ITM 107 d.u.12,23-0.9712,234,799%00036.686,0013,440EUROPÉIA98,96%
SBFGH105CALLR$ 10,5144,21% OTM 25 d.u.0,290.340,29-17,143%0004.618,0000.29EUROPÉIA29,52%
SBFGT11PUTR$ 9,9140,66% ATM 25 d.u.0,53-0.490,533,922%0,540,100,984.240,000,190.34EUROPÉIA54,56%
SBFGU124PUTR$ 11,9142,04% ITM 44 d.u.2,07-0.832,0700004.000,002,190EUROPÉIA86,77%
SBFGT891PUTR$ 8,9140,98% OTM 25 d.u.0,15-0.20,1500003.200,0000.15EUROPÉIA23,90%
SBFGT941PUTR$ 9,4137,97% ATM 25 d.u.0,27-0.330,2700002.774,0000.27EUROPÉIA37,48%
SBFGH120CALLR$ 12,0152,64% OTM 25 d.u.0,100.130,10-9,091%0002.000,0000.1EUROPÉIA10,01%
SBFGU885PUTR$ 8,3143,77% OTM 44 d.u.0,14-0.140,1400001.400,0000.14EUROPÉIA18,68%
SBFGU865PUTR$ 8,1144,18% OTM 44 d.u.0,11-0.120,1110,00%0,0700,141.320,0000.11EUROPÉIA15,58%
SBFGT981PUTR$ 9,8136,74% ATM 25 d.u.0,43-0.460,430000991,000,090.34EUROPÉIA51,04%
SBFGU781PUTR$ 7,8147,15% OTM 44 d.u.0,09-0.090,090000900,0000.09EUROPÉIA12,98%
SBFGT115PUTR$ 11,5149,10% ITM 25 d.u.1,775-0.821,580000474,001,790EUROPÉIA86,15%
SBFGH911CALLR$ 9,1155,67% ITM 25 d.u.1,080.71,080000216,000,610.47AMERICANA63,89%
SBFGU845PUTR$ 7,9146,68% OTM 44 d.u.0,10-0.10,100000100,0000.1EUROPÉIA14,12%
SBFGT107PUTR$ 10,7625,85% ITM 25 d.u.0,96-0.850,96-3,03%00096,001,040EUROPÉIA87,09%
SBFGH115CALLR$ 11,5150,02% OTM 25 d.u.0,140.180,1400,2200,4370,0000.14EUROPÉIA14,23%
SBFGH981CALLR$ 9,8151,90% ATM 25 d.u.0,650.540,65000065,0000.65EUROPÉIA47,64%
SBFGH110CALLR$ 11,0153,23% OTM 25 d.u.0,260.280,26000052,0000.26EUROPÉIA22,66%
SBFGH117CALLR$ 11,7647,29% OTM 25 d.u.0,090.130,09-18,182%0,0700,1333,0000.09AMERICANA10,26%
SBFGH107CALLR$ 10,7651,30% OTM 25 d.u.0,300.320,3000,080,15030,0000.3AMERICANA26,43%
SBFGT911PUTR$ 9,1137,59% OTM 25 d.u.0,17-0.240,17-50,00%00017,0000.17EUROPÉIA27,52%
SBFGT811PUTR$ 8,1154,90% OTM 25 d.u.0,10-0.110,100000000.1EUROPÉIA15,03%
SBFGT831PUTR$ 8,3152,98% OTM 25 d.u.0,12-0.140,120000000.12EUROPÉIA17,54%
SBFGT851PUTR$ 8,5153,18% OTM 25 d.u.0,16-0.170,1600,020,030000.16EUROPÉIA21,57%
SBFGT871PUTR$ 8,7147,68% OTM 25 d.u.0,16-0.190,160000000.16EUROPÉIA22,92%
SBFGT931PUTR$ 9,3133,71% ATM 25 d.u.0,19-0.280,190000000.19EUROPÉIA31,76%
SBFGT951PUTR$ 9,5137,21% ATM 25 d.u.0,30-0.360,300000000.3EUROPÉIA40,60%
SBFGH971CALLR$ 9,7142,08% ATM 25 d.u.0,580.570,58000000,010.57AMERICANA51,55%
SBFGT971PUTR$ 9,7140,78% ATM 25 d.u.0,43-0.430,4300,2700,54000.43EUROPÉIA48,24%
SBFGH100CALLR$ 10,0158,38% ATM 25 d.u.0,640.50,640000000.64EUROPÉIA42,79%
SBFGT100PUTR$ 10,0132,82% ATM 25 d.u.0,49-0.540,49000000,290.2EUROPÉIA58,37%
SBFGH102CALLR$ 10,2662,44% OTM 25 d.u.0,590.460,590000000.59AMERICANA37,92%
SBFGT102PUTR$ 10,2650,15% ITM 25 d.u.0,85-0.570,85000000,540.31EUROPÉIA63,29%
SBFGT105PUTR$ 10,5117,91% ITM 25 d.u.0,69-0.870,69000000,790EUROPÉIA88,20%
SBFGH112CALLR$ 11,2663,39% OTM 25 d.u.0,310.280,310000000.31AMERICANA22,01%
SBFGH122CALLR$ 12,2659,37% OTM 25 d.u.0,120.140,1200,120,040,20000.12AMERICANA10,28%
SBFGH137CALLR$ 13,7662,14% OTM 25 d.u.0,040.050,040000000.04AMERICANA3,53%
SBFGH157CALLR$ 15,7697,07% OTM 25 d.u.0,100.080,1000,1900,38000.1AMERICANA4,54%
SBFGU11PUTR$ 9,9123,87% ATM 44 d.u.0,37-0.470,37000000,190.18EUROPÉIA50,65%
SBFGI142CALLR$ 13,6690,70% OTM 44 d.u.0,480.260,4800,1800,35000.48EUROPÉIA15,21%
SBFGV11PUTR$ 9,9134,39% ATM 63 d.u.0,60-0.440,60000000,190.41EUROPÉIA50,38%
SBFGJ101CALLR$ 10,1645,03% ATM 63 d.u.0,820.520,820000000.82EUROPÉIA43,45%
SBFGV101PUTR$ 10,1639,08% ATM 63 d.u.0,82-0.490,82000000,440.38EUROPÉIA56,28%
SBFGV119PUTR$ 11,4125,93% ITM 63 d.u.1,44-0.821,44000001,690EUROPÉIA85,33%
SBFGK600CALLR$ 4,91110,83% ITM 86 d.u.5,300.935,30000004,810.49AMERICANA78,80%
SBFGW600PUTR$ 4,9184,19% OTM 86 d.u.0,10-0.040,100000000.1EUROPÉIA10,88%
SBFGW800PUTR$ 6,9169,99% OTM 86 d.u.0,30-0.130,300000000.3EUROPÉIA23,01%
SBFGW900PUTR$ 7,9152,15% OTM 86 d.u.0,30-0.160,300000000.3EUROPÉIA25,15%
SBFGW100PUTR$ 8,9138,89% OTM 86 d.u.0,36-0.240,360000000.36EUROPÉIA32,11%
SBFGK11CALLR$ 9,91110,89% ATM 86 d.u.2,560.642,560000002.56AMERICANA38,77%