Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 10,65

    0,04 arrow +0,377%

    • R$ 10,78

      Máxima

    • R$ 10,54

      Mínima

    • 702.600,00

      Volume

    • 02/05/25, 18:38:20

      Último Negócio

    • R$ 10,61

      Abertura

    • R$ 7,50

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 55,09%

      IV (1a)

    • 46,36%

      EWMA (1a)

    • 1,87

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGE110CALLR$ 10,4558,66% ATM 9 d.u.0,600.610,60-18,919%0002.100,000,200.4AMERICANA56,26%
SBFGE115CALLR$ 10,9550,83% ATM 9 d.u.0,300.420,30-25,00%0,3500,70750,0000.3AMERICANA38,63%
SBFGE117CALLR$ 11,2043,20% ATM 9 d.u.0,160.30,16-5,882%00080,0000.16EUROPÉIA27,40%
SBFGE960CALLR$ 9,05316,66% ITM 9 d.u.3,220.723,22000001,601.62AMERICANA49,23%
SBFGQ960PUTR$ 9,0591,61% OTM 9 d.u.0,15-0.150,1500,0600,12000.15EUROPÉIA18,93%
SBFGQ100PUTR$ 9,4593,34% OTM 9 d.u.0,25-0.210,2500,3800,75000.25EUROPÉIA26,90%
SBFGQ105PUTR$ 9,9597,64% OTM 9 d.u.0,44-0.310,440000000.44EUROPÉIA38,16%
SBFGQ110PUTR$ 10,4541,52% ATM 9 d.u.0,22-0.370,2200,010,020000.22EUROPÉIA39,68%
SBFGQ115PUTR$ 10,9561,02% ATM 9 d.u.0,63-0.560,63000000,300.33EUROPÉIA60,19%
SBFGE120CALLR$ 11,4573,77% OTM 9 d.u.0,310.340,310000000.31AMERICANA28,91%
SBFGQ120PUTR$ 11,4531,82% ITM 9 d.u.0,79-0.860,79000000,800EUROPÉIA87,65%
SBFGE125CALLR$ 11,9553,70% OTM 9 d.u.0,080.150,080000000.08AMERICANA12,72%
SBFGQ125PUTR$ 11,95271,72% ITM 9 d.u.2,958-0.481,12000001,300EUROPÉIA68,15%
SBFGE130CALLR$ 12,4558,61% OTM 9 d.u.0,050.090,0500,0300,06000.05AMERICANA7,73%
SBFGQ130PUTR$ 12,4598,10% ITM 9 d.u.1,99-0.771,99000001,800.19EUROPÉIA81,86%
SBFGE135CALLR$ 12,9569,49% OTM 9 d.u.0,050.080,0500,0700,14000.05AMERICANA6,43%
SBFGR105PUTR$ 9,9561,05% OTM 33 d.u.0,53-0.310,5300,7501,50000.53EUROPÉIA39,19%
SBFGR110PUTR$ 10,4556,04% ATM 33 d.u.0,67-0.390,670000000.67EUROPÉIA46,97%
SBFGF120CALLR$ 11,4545,13% OTM 33 d.u.0,450.40,450000000.45AMERICANA33,69%
SBFGF125CALLR$ 11,9549,74% OTM 33 d.u.0,370.320,370000000.37AMERICANA26,26%
SBFGF130CALLR$ 12,4547,37% OTM 33 d.u.0,230.230,230000000.23AMERICANA18,48%
SBFGF135CALLR$ 12,9562,39% OTM 33 d.u.0,320.250,3200,1500,30000.32AMERICANA18,31%
SBFGF140CALLR$ 13,4539,85% OTM 33 d.u.0,050.080,050000000.05AMERICANA5,79%
SBFGF145CALLR$ 13,9549,95% OTM 33 d.u.0,080.10,080000000.08AMERICANA6,82%
SBFGG100CALLR$ 9,45164,69% ITM 53 d.u.3,700.723,70000001,202.5AMERICANA42,73%
SBFGS110PUTR$ 10,4510,92% ATM 53 d.u.0,05-0.170,050000000.05EUROPÉIA18,42%
SBFGS115PUTR$ 10,9534,29% ATM 53 d.u.0,67-0.470,67000000,300.37EUROPÉIA53,24%
SBFGS120PUTR$ 11,4512,07% ITM 53 d.u.0,562-0.780,08000000,800EUROPÉIA80,02%
SBFGG125CALLR$ 11,9583,70% OTM 53 d.u.1,250.491,250000001.25AMERICANA33,70%
SBFGG130CALLR$ 12,4567,17% OTM 53 d.u.0,780.40,780000000.78AMERICANA28,36%
SBFGG135CALLR$ 12,9598,94% OTM 53 d.u.1,250.441,250000001.25AMERICANA27,51%
SBFGS410PUTR$ 40,4529,45% ITM 53 d.u.28,709-128,380000029,800EUROPÉIA100,00%
SBFGH110CALLR$ 10,28108,83% ATM 73 d.u.2,760.662,76000000,372.39AMERICANA43,32%
SBFGT110PUTR$ 10,2858,76% ATM 73 d.u.0,95-0.350,950000000.95EUROPÉIA47,10%
SBFGT115PUTR$ 11,0337,89% ATM 73 d.u.0,85-0.450,85000000,380.47EUROPÉIA53,55%
SBFGT114PUTR$ 11,5325,08% ITM 73 d.u.0,84-0.60,84000000,880EUROPÉIA64,68%
SBFGH130CALLR$ 12,2841,57% OTM 73 d.u.0,520.360,520000000.52AMERICANA28,09%
SBFGW110PUTR$ 10,4547,80% ATM 143 d.u.1,03-0.331,030000001.03EUROPÉIA46,91%
SBFGX800PUTR$ 7,4525,59% OTM 163 d.u.0,01-0.010,010000000.01EUROPÉIA2,06%
SBFGG11CALLR$ 10,4572,12% ATM 305 d.u.3,950.733,95000000,203.75AMERICANA43,07%
SBFGS11PUTR$ 10,4521,38% ATM 305 d.u.0,30-0.190,300000000.3EUROPÉIA26,38%
SBFGT11PUTR$ 10,4516,45% ATM 330 d.u.0,15-0.140,150000000.15EUROPÉIA18,11%
SBFGW600PUTR$ 5,4545,32% OTM 391 d.u.0,10-0.030,100000000.1EUROPÉIA10,35%
SBFGW800PUTR$ 7,4541,97% OTM 391 d.u.0,30-0.090,300000000.3EUROPÉIA20,95%
SBFGW900PUTR$ 8,4534,58% OTM 391 d.u.0,30-0.110,300000000.3EUROPÉIA21,47%
SBFGX110PUTR$ 10,4553,17% ATM 412 d.u.1,58-0.251,580000001.58EUROPÉIA49,97%
SBFGM100PUTR$ 9,4525,30% OTM 428 d.u.0,23-0.120,230000000.23EUROPÉIA19,29%
SBFGN100PUTR$ 9,4521,23% OTM 453 d.u.0,13-0.080,130000000.13EUROPÉIA13,59%