SBFG3 GRUPO SBF ON
- R$ 11,80
0,06
+0,511%
- R$ 11,99
Máxima
- R$ 11,60
Mínima
- 1.845.100,00
Volume
- 19/03/25, 17:59:12
Último Negócio
- R$ 11,71
Abertura
- R$ 21,86
Volume Financeiro
- R$ 11,99
Tendência
- Alta
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 48,00%
Desvio Padrão (1a)
- 53,24%
IV (1a)
- 48,35%
EWMA (1a)
- 2,01
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias17/04/2025 - 21 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
Grade de opções
Código | Tipo | Strike | Volatilidade | Moneyness | Venc. | Teorico | Delta | Último | Variação | Mid | Bid | Ask | Vol.Fin. | VI | VE | Exercício | Prob. de Exercício |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SBFGD135 | CALL | R$ 13,50 | 50,37% | OTM | 21 d.u. | 0,20 | 0.22 | 0,20 | -33,333% | 0,10 | 0,20 | 0 | 6.000,00 | 0 | 0.2 | AMERICANA | 17,78% |
SBFGC100 | CALL | R$ 10,00 | 182,32% | ITM | 2 d.u. | 1,95 | 0.87 | 1,95 | 0 | 0 | 0 | 0 | 3.750,00 | 1,80 | 0.15 | AMERICANA | 82,74% |
SBFGP120 | PUT | R$ 12,00 | 45,82% | ATM | 21 d.u. | 0,66 | -0.49 | 0,66 | 0 | 0 | 0 | 0 | 660,00 | 0,20 | 0.46 | EUROPÉIA | 54,43% |
SBFGC125 | CALL | R$ 12,50 | 68,25% | OTM | 2 d.u. | 0,07 | 0.18 | 0,07 | 16,667% | 0 | 0 | 0 | 420,00 | 0 | 0.07 | AMERICANA | 16,82% |
SBFGD122 | CALL | R$ 12,25 | 58,08% | ATM | 21 d.u. | 0,65 | 0.47 | 0,65 | 0 | 0 | 0 | 0 | 260,00 | 0 | 0.65 | EUROPÉIA | 40,42% |
SBFGE125 | CALL | R$ 12,50 | 56,30% | OTM | 39 d.u. | 0,85 | 0.48 | 0,85 | 26,866% | 0 | 0 | 0 | 255,00 | 0 | 0.85 | AMERICANA | 38,97% |
SBFGC127 | CALL | R$ 12,75 | 82,67% | OTM | 2 d.u. | 0,07 | 0.16 | 0,07 | -30,00% | 0,04 | 0 | 0,08 | 70,00 | 0 | 0.07 | EUROPÉIA | 14,14% |
SBFGO870 | PUT | R$ 8,70 | 244,61% | OTM | 2 d.u. | 0,08 | -0.07 | 0,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0.08 | EUROPÉIA | 9,78% |
SBFGO880 | PUT | R$ 8,80 | 263,88% | OTM | 2 d.u. | 0,12 | -0.09 | 0,12 | 0 | 0 | 0 | 0 | 0 | 0 | 0.12 | EUROPÉIA | 12,83% |
SBFGO950 | PUT | R$ 9,50 | 158,82% | OTM | 2 d.u. | 0,04 | -0.05 | 0,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0.04 | EUROPÉIA | 7,09% |
SBFGO960 | PUT | R$ 9,60 | 272,26% | OTM | 2 d.u. | 0,28 | -0.16 | 0,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0.28 | EUROPÉIA | 23,16% |
SBFGO970 | PUT | R$ 9,70 | 274,54% | OTM | 2 d.u. | 0,31 | -0.18 | 0,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0.31 | EUROPÉIA | 24,72% |
SBFGO980 | PUT | R$ 9,80 | 167,08% | OTM | 2 d.u. | 0,08 | -0.09 | 0,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0.08 | EUROPÉIA | 11,90% |
SBFGO100 | PUT | R$ 10,00 | 120,22% | OTM | 2 d.u. | 0,03 | -0.05 | 0,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0.03 | EUROPÉIA | 6,66% |
SBFGC102 | CALL | R$ 10,25 | 154,82% | ITM | 2 d.u. | 1,68 | 0.86 | 1,68 | 0 | 0 | 0 | 0 | 0 | 1,55 | 0.13 | EUROPÉIA | 83,13% |
SBFGO102 | PUT | R$ 10,25 | 253,96% | OTM | 2 d.u. | 0,40 | -0.23 | 0,40 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0.4 | EUROPÉIA | 30,37% |
SBFGO105 | PUT | R$ 10,50 | 285,40% | OTM | 2 d.u. | 0,59 | -0.28 | 0,59 | 0 | 0,30 | 0 | 0,59 | 0 | 0 | 0.59 | EUROPÉIA | 36,84% |
SBFGO112 | PUT | R$ 11,25 | 130,66% | ATM | 2 d.u. | 0,30 | -0.32 | 0,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0.3 | EUROPÉIA | 35,92% |
SBFGO115 | PUT | R$ 11,50 | 72,64% | ATM | 2 d.u. | 0,17 | -0.33 | 0,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0.17 | EUROPÉIA | 35,14% |
SBFGC117 | CALL | R$ 11,75 | 143,16% | ATM | 2 d.u. | 0,63 | 0.54 | 0,63 | 0 | 0 | 0 | 0 | 0 | 0,05 | 0.58 | EUROPÉIA | 49,11% |
SBFGC120 | CALL | R$ 12,00 | 67,20% | ATM | 2 d.u. | 0,20 | 0.41 | 0,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0.2 | AMERICANA | 38,46% |
SBFGO120 | PUT | R$ 12,00 | 173,42% | ATM | 2 d.u. | 0,83 | -0.51 | 0,83 | 0 | 0 | 0 | 0 | 0 | 0,20 | 0.63 | EUROPÉIA | 57,12% |
SBFGC122 | CALL | R$ 12,25 | 75,55% | ATM | 2 d.u. | 0,15 | 0.31 | 0,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0.15 | EUROPÉIA | 28,28% |
SBFGO125 | PUT | R$ 12,50 | 413,77% | ITM | 2 d.u. | 2,14 | -0.49 | 2,14 | 0 | 0 | 0 | 0 | 0 | 0,70 | 1.44 | EUROPÉIA | 63,23% |
SBFGC130 | CALL | R$ 13,00 | 81,92% | OTM | 2 d.u. | 0,04 | 0.1 | 0,04 | 0 | 0,04 | 0 | 0,08 | 0 | 0 | 0.04 | AMERICANA | 8,86% |
SBFGP900 | PUT | R$ 9,00 | 85,65% | OTM | 21 d.u. | 0,16 | -0.1 | 0,16 | 0 | 0,15 | 0 | 0,30 | 0 | 0 | 0.16 | EUROPÉIA | 15,49% |
SBFGD940 | CALL | R$ 9,40 | 239,16% | ITM | 21 d.u. | 4,26 | 0.75 | 4,26 | 0 | 0 | 0 | 0 | 0 | 2,40 | 1.86 | AMERICANA | 49,99% |
SBFGP950 | PUT | R$ 9,50 | 97,65% | OTM | 21 d.u. | 0,35 | -0.17 | 0,35 | 0 | 0 | 0 | 0 | 0 | 0 | 0.35 | EUROPÉIA | 25,25% |
SBFGP980 | PUT | R$ 9,80 | 71,42% | OTM | 21 d.u. | 0,20 | -0.15 | 0,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0.2 | EUROPÉIA | 19,76% |
SBFGP990 | PUT | R$ 9,90 | 88,36% | OTM | 21 d.u. | 0,37 | -0.2 | 0,37 | 0 | 0 | 0 | 0 | 0 | 0 | 0.37 | EUROPÉIA | 27,32% |
SBFGP102 | PUT | R$ 10,25 | 109,38% | OTM | 21 d.u. | 0,70 | -0.26 | 0,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0.7 | EUROPÉIA | 37,36% |
SBFGD105 | CALL | R$ 10,50 | 72,80% | ITM | 21 d.u. | 1,80 | 0.76 | 1,80 | 0 | 0 | 0 | 0 | 0 | 1,30 | 0.5 | AMERICANA | 69,21% |
SBFGP105 | PUT | R$ 10,50 | 62,36% | OTM | 21 d.u. | 0,28 | -0.21 | 0,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0.28 | EUROPÉIA | 26,81% |
SBFGP107 | PUT | R$ 10,75 | 72,10% | OTM | 21 d.u. | 0,46 | -0.27 | 0,46 | 0 | 0 | 0 | 0 | 0 | 0 | 0.46 | EUROPÉIA | 34,61% |
SBFGD110 | CALL | R$ 11,00 | 36,51% | ITM | 21 d.u. | 1,07 | 0.79 | 1,07 | 0 | 0 | 0 | 0 | 0 | 0,80 | 0.27 | AMERICANA | 76,31% |
SBFGD115 | CALL | R$ 11,50 | 50,01% | ATM | 21 d.u. | 0,90 | 0.63 | 0,90 | 0 | 0 | 0 | 0 | 0 | 0,30 | 0.6 | AMERICANA | 57,19% |
SBFGP115 | PUT | R$ 11,50 | 61,12% | ATM | 21 d.u. | 0,62 | -0.38 | 0,62 | 0 | 0,22 | 0 | 0,44 | 0 | 0 | 0.62 | EUROPÉIA | 45,26% |
SBFGD125 | CALL | R$ 12,50 | 66,61% | OTM | 21 d.u. | 0,67 | 0.44 | 0,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0.67 | AMERICANA | 36,71% |
SBFGP125 | PUT | R$ 12,50 | 131,86% | ITM | 21 d.u. | 2,12 | -0.47 | 2,12 | 0 | 0 | 0 | 0 | 0 | 0,70 | 1.42 | EUROPÉIA | 62,30% |
SBFGD127 | CALL | R$ 12,75 | 44,43% | OTM | 21 d.u. | 0,30 | 0.32 | 0,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0.3 | EUROPÉIA | 27,98% |
SBFGP127 | PUT | R$ 12,75 | 112,24% | ITM | 21 d.u. | 2,01 | -0.52 | 2,01 | 0 | 0 | 0 | 0 | 0 | 0,95 | 1.06 | EUROPÉIA | 64,34% |
SBFGD130 | CALL | R$ 13,00 | 47,32% | OTM | 21 d.u. | 0,27 | 0.29 | 0,27 | 0 | 0,15 | 0 | 0,30 | 0 | 0 | 0.27 | AMERICANA | 24,26% |
SBFGD132 | CALL | R$ 13,25 | 63,44% | OTM | 21 d.u. | 0,40 | 0.31 | 0,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0.4 | EUROPÉIA | 25,29% |
SBFGD140 | CALL | R$ 14,00 | 49,48% | OTM | 21 d.u. | 0,12 | 0.15 | 0,12 | 0 | 0,44 | 0 | 0,88 | 0 | 0 | 0.12 | AMERICANA | 11,66% |
SBFGD142 | CALL | R$ 14,25 | 56,89% | OTM | 21 d.u. | 0,15 | 0.16 | 0,15 | 0 | 0,15 | 0 | 0,30 | 0 | 0 | 0.15 | EUROPÉIA | 12,20% |
SBFGD150 | CALL | R$ 15,00 | 53,09% | OTM | 21 d.u. | 0,06 | 0.08 | 0,06 | 0 | 0 | 0 | 0 | 0 | 0 | 0.06 | AMERICANA | 5,80% |
SBFGE960 | CALL | R$ 9,60 | 107,84% | ITM | 39 d.u. | 3,22 | 0.77 | 3,22 | 0 | 0 | 0 | 0 | 0 | 2,20 | 1.02 | AMERICANA | 62,61% |
SBFGQ960 | PUT | R$ 9,60 | 55,73% | OTM | 39 d.u. | 0,18 | -0.13 | 0,18 | 0 | 0,08 | 0,15 | 0 | 0 | 0 | 0.18 | EUROPÉIA | 17,79% |
SBFGQ100 | PUT | R$ 10,00 | 42,43% | OTM | 39 d.u. | 0,12 | -0.12 | 0,12 | 0 | 0 | 0 | 0 | 0 | 0 | 0.12 | EUROPÉIA | 15,18% |
SBFGQ105 | PUT | R$ 10,50 | 42,99% | OTM | 39 d.u. | 0,22 | -0.19 | 0,22 | 0 | 0 | 0 | 0 | 0 | 0 | 0.22 | EUROPÉIA | 23,44% |