Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:46:04

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 5,06

    0,05 arrow +0,998%

    • R$ 5,26

      Máxima

    • R$ 5,01

      Mínima

    • 1.485.700,00

      Volume

    • 05/11/26, 12:45:58

      Último Negócio

    • R$ 5,03

      Abertura

    • R$ 7,66

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 84,59%

      IV (1a)

    • 125,60%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGX571PUTR$ 5,7150,43% ITM 31 d.u.0,72-0.690,7200,830,800,863.528,000,650.07EUROPÉIA75,22%
SBFGW521PUTR$ 5,2169,88% ATM 10 d.u.0,35-0.540,3500,400,380,421.260,000,150.2EUROPÉIA59,58%
SBFGX531PUTR$ 5,3175,70% ATM 31 d.u.0,63-0.50,6300,570,550,60693,000,250.38EUROPÉIA60,03%
SBFGK600CALLR$ 4,9192,69% ATM 10 d.u.0,460.610,4617,949%0,420,390,44736,000,150.31AMERICANA53,93%
SBFGL531CALLR$ 5,3177,93% ATM 31 d.u.0,480.510,4877,778%0,420,390,44538,0000.48AMERICANA39,95%
SBFGW951PUTR$ 9,51280,65% ITM 10 d.u.4,65-0.84,6504,314,104,5204,450.2EUROPÉIA91,91%
SBFGW11PUTR$ 9,91153,44% ITM 10 d.u.4,81-0.984,8104,714,504,9204,850EUROPÉIA99,02%
SBFGW800PUTR$ 6,91128,86% ITM 10 d.u.1,90-0.861,9001,751,541,9544.201,001,850.05EUROPÉIA90,69%
SBFGW771PUTR$ 7,71160,50% ITM 10 d.u.2,70-0.872,7002,532,322,7440.500,002,650.05EUROPÉIA92,80%
SBFGX110PUTR$ 9,91124,31% ITM 31 d.u.4,78-0.94,78000026.416,004,850EUROPÉIA95,76%
SBFGK521CALLR$ 5,2190,62% ATM 10 d.u.0,310.480,3163,158%0,270,250,2911.578,0000.31AMERICANA41,16%
SBFGW102PUTR$ 10,26238,22% ITM 10 d.u.5,25-0.895,25000010.500,005,200.05EUROPÉIA95,69%
SBFGG990CALLR$ 9,9060,12% OTM 174 d.u.0,200.180,2033,333%1,910,123,705.680,0000.2AMERICANA7,87%
SBFGK541CALLR$ 5,4191,62% OTM 10 d.u.0,240.40,2400,200,180,222.400,0000.24AMERICANA33,38%
SBFGW112PUTR$ 11,26287,55% ITM 10 d.u.6,30-0.866,3000001.890,006,200.1EUROPÉIA95,29%
SBFGL651CALLR$ 6,5166,98% OTM 31 d.u.0,110.190,1100,120,090,14902,0000.11AMERICANA13,09%
SBFGW811PUTR$ 8,11216,03% ITM 10 d.u.3,20-0.813,200000640,003,050.15EUROPÉIA90,31%
SBFGL631CALLR$ 6,3165,33% OTM 31 d.u.0,130.220,1300,140,120,16520,0000.13AMERICANA15,67%
SBFGL591CALLR$ 5,9159,44% OTM 31 d.u.0,170.290,1700,220,200,24170,0000.17AMERICANA22,00%
SBFGW600PUTR$ 4,91101,81% ATM 10 d.u.0,32-0.390,3200,250,220,2764,0000.32EUROPÉIA47,11%
SBFGK122CALLR$ 12,26190,04% OTM 10 d.u.0,010.020,0100,0100,0140,0000.01AMERICANA0,60%
SBFGX441PUTR$ 4,4170,84% OTM 31 d.u.0,19-0.230,1900,180,150,2038,0000.19EUROPÉIA31,08%
SBFGF105CALLR$ 10,5081,03% OTM 154 d.u.0,340.240,3400,6701,3434,0000.34EUROPÉIA8,95%
SBFGK501CALLR$ 5,0165,28% ATM 10 d.u.0,300.570,3000,370,340,3930,000,050.25AMERICANA52,03%
SBFGL120CALLR$ 12,26106,85% OTM 31 d.u.0,010.020,0100,5101,011,0000.01AMERICANA0,61%
SBFGW480PUTR$ 4,81121,69% OTM 10 d.u.0,35-0.360,3500,200,180,22000.35EUROPÉIA45,66%
SBFGK561CALLR$ 5,6168,41% OTM 10 d.u.0,100.260,1000,150,120,17000.1AMERICANA21,55%
SBFGK581CALLR$ 5,81124,63% OTM 10 d.u.0,250.340,2500,110,080,13000.25AMERICANA25,46%
SBFGK800CALLR$ 6,91121,76% OTM 10 d.u.0,070.130,0700,0200,03000.07AMERICANA8,31%
SBFGK701CALLR$ 7,01109,24% OTM 10 d.u.0,040.090,0400,0200,03000.04EUROPÉIA5,67%
SBFGW701PUTR$ 7,01319,47% ITM 10 d.u.2,638-0.571,12000001,950EUROPÉIA79,45%
SBFGK721CALLR$ 7,21138,03% OTM 10 d.u.0,080.130,0800,0200,03000.08EUROPÉIA7,98%
SBFGK771CALLR$ 7,71115,55% OTM 10 d.u.0,020.050,0200,0100,02000.02AMERICANA2,73%
SBFGK841CALLR$ 8,41144,25% OTM 10 d.u.0,030.050,030000000.03EUROPÉIA2,91%
SBFGW841PUTR$ 8,41260,90% ITM 10 d.u.3,60-0.763,60000003,350.25EUROPÉIA89,02%
SBFGK851CALLR$ 8,51162,55% OTM 10 d.u.0,050.080,0500,1000,19000.05AMERICANA3,99%
SBFGW100PUTR$ 8,91220,32% ITM 10 d.u.3,942-0.850,41000003,850EUROPÉIA93,28%
SBFGW911PUTR$ 9,11229,87% ITM 10 d.u.4,15-0.854,15000004,050.1EUROPÉIA93,34%
SBFGW931PUTR$ 9,31189,92% ITM 10 d.u.4,262-0.920,45000004,250EUROPÉIA96,30%
SBFGK951CALLR$ 9,51187,87% OTM 10 d.u.0,050.070,050000000.05AMERICANA3,15%
SBFGK981CALLR$ 9,81149,55% OTM 10 d.u.0,010.020,010000000.01EUROPÉIA0,93%
SBFGK11CALLR$ 9,91188,82% OTM 10 d.u.0,040.060,0400,0200,03000.04AMERICANA2,49%
SBFGK10CALLR$ 10,01219,51% OTM 10 d.u.0,080.090,0800,0200,03000.08EUROPÉIA3,86%
SBFGK102CALLR$ 10,26157,88% OTM 10 d.u.0,010.020,0100,0100,01000.01AMERICANA0,85%
SBFGK107CALLR$ 10,76166,61% OTM 10 d.u.0,010.020,0100,0100,01000.01AMERICANA0,77%
SBFGK112CALLR$ 11,26215,69% OTM 10 d.u.0,040.050,0400,0200,04000.04AMERICANA1,95%
SBFGK115CALLR$ 11,51178,79% OTM 10 d.u.0,010.020,0100,2700,54000.01EUROPÉIA0,67%
SBFGK117CALLR$ 11,76182,64% OTM 10 d.u.0,010.020,0100,0100,01000.01AMERICANA0,65%
SBFGW122PUTR$ 12,26344,84% ITM 10 d.u.7,383-0.836,20000007,200EUROPÉIA94,78%
SBFGK127CALLR$ 12,76197,09% OTM 10 d.u.0,010.020,010000000.01AMERICANA0,56%