Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 12,42

    0,05 arrow +0,404%

    • R$ 12,50

      Máxima

    • R$ 11,96

      Mínima

    • 1.889.400,00

      Volume

    • 13/02/26, 19:37:44

      Último Negócio

    • R$ 12,25

      Abertura

    • R$ 23,03

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 40,68%

      IV (1a)

    • 39,25%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGO147PUTR$ 14,7061,38% ITM 25 d.u.2,40-0.762,40000048.000,002,280.12EUROPÉIA81,64%
SBFGM100PUTR$ 9,4544,84% OTM 229 d.u.0,42-0.130,4200,010,0104.200,0000.42EUROPÉIA24,14%
SBFGX100PUTR$ 9,4544,97% OTM 213 d.u.0,40-0.130,4000004.000,0000.4EUROPÉIA23,58%
SBFGD130CALLR$ 12,9538,02% ATM 44 d.u.0,680.480,68-9,333%0003.400,0000.68AMERICANA42,09%
SBFGO152PUTR$ 15,2061,02% ITM 25 d.u.2,81-0.812,8114,694%0002.810,002,780.03EUROPÉIA85,99%
SBFGW11PUTR$ 10,4545,33% OTM 192 d.u.0,62-0.190,6200002.480,0000.62EUROPÉIA31,25%
SBFGD135CALLR$ 13,4537,18% OTM 44 d.u.0,480.390,4800001.940,0000.48AMERICANA32,84%
SBFGP11PUTR$ 10,4544,70% OTM 44 d.u.0,16-0.130,1600,1000,201.375,0000.16EUROPÉIA17,04%
SBFGC127CALLR$ 12,7040,65% ATM 25 d.u.0,580.50,5800,3700,731.104,0000.58EUROPÉIA44,54%
SBFGC119CALLR$ 11,9534,21% ATM 25 d.u.0,890.70,89-24,576%0001.068,000,470.42AMERICANA66,42%
SBFGC147CALLR$ 14,7038,95% OTM 25 d.u.0,080.110,08-42,857%000800,0000.08EUROPÉIA9,17%
SBFGN144PUTR$ 14,45118,48% ITM 5 d.u.2,22-0.792,2255,245%000666,002,030.19EUROPÉIA83,52%
SBFGF187CALLR$ 18,2042,85% OTM 86 d.u.0,150.110,1500,870,051,68640,0000.15AMERICANA7,02%
SBFGP120PUTR$ 11,9541,24% ATM 44 d.u.0,51-0.330,510000610,0000.51EUROPÉIA39,38%
SBFGL110CALLR$ 10,4543,17% ITM 213 d.u.3,650.823,650000365,001,971.68AMERICANA69,62%
SBFGO119PUTR$ 11,9549,41% ATM 25 d.u.0,48-0.340,4823,077%000289,0000.48EUROPÉIA40,01%
SBFGO11PUTR$ 10,4549,39% OTM 25 d.u.0,10-0.10,10150,00%000190,0000.1EUROPÉIA13,24%
SBFGB124CALLR$ 12,4519,91% ATM 5 d.u.0,140.510,14-83,133%000140,0000.14AMERICANA49,68%
SBFGB129CALLR$ 12,9529,77% ATM 5 d.u.0,050.180,05-89,583%000100,0000.05AMERICANA16,95%
SBFGN132PUTR$ 13,2055,88% ITM 5 d.u.0,88-0.760,88000088,000,780.1EUROPÉIA78,24%
SBFGC132CALLR$ 13,2032,49% OTM 25 d.u.0,270.340,27-50,00%00081,0000.27EUROPÉIA30,14%
SBFGC134CALLR$ 13,4535,27% OTM 25 d.u.0,240.290,24-46,667%00048,0000.24AMERICANA25,57%
SBFGN124PUTR$ 12,4567,52% ATM 5 d.u.0,47-0.480,47104,348%0,050,10047,000,030.44EUROPÉIA51,83%
SBFGB147CALLR$ 14,7088,01% OTM 5 d.u.0,070.10,0775,00%0,1800,3521,0000.07EUROPÉIA8,06%
SBFGB139CALLR$ 13,9543,48% OTM 5 d.u.0,010.030,01-93,333%00015,0000.01AMERICANA2,97%
SBFGN975PUTR$ 9,75135,88% OTM 5 d.u.0,10-0.080,100000000.1EUROPÉIA11,85%
SBFGN995PUTR$ 9,95133,99% OTM 5 d.u.0,12-0.10,120000000.12EUROPÉIA13,69%
SBFGN10PUTR$ 10,9576,07% OTM 5 d.u.0,07-0.110,0700,0800,15000.07EUROPÉIA12,59%
SBFGN114PUTR$ 11,4563,57% OTM 5 d.u.0,10-0.160,100000000.1EUROPÉIA18,62%
SBFGB119CALLR$ 11,95165,94% ATM 5 d.u.1,400.621,40000000,470.93AMERICANA52,36%
SBFGN119PUTR$ 11,9528,80% ATM 5 d.u.0,04-0.150,040000000.04EUROPÉIA16,01%
SBFGB127CALLR$ 12,70294,54% ATM 5 d.u.1,940.561,940000001.94EUROPÉIA39,94%
SBFGB132CALLR$ 13,2051,37% OTM 5 d.u.0,110.220,110000000.11EUROPÉIA19,98%
SBFGB134CALLR$ 13,4556,33% OTM 5 d.u.0,090.180,0900,2400,48000.09AMERICANA15,59%
SBFGB144CALLR$ 14,4561,34% OTM 5 d.u.0,020.050,0202,1704,33000.02AMERICANA3,87%
SBFGB14CALLR$ 14,9578,10% OTM 5 d.u.0,030.050,030000000.03AMERICANA4,30%
SBFGB154CALLR$ 15,45142,59% OTM 5 d.u.0,200.170,200000000.2AMERICANA12,01%
SBFGN154PUTR$ 15,45106,50% ITM 5 d.u.3,06-0.913,06000003,030.03EUROPÉIA93,49%
SBFGB15CALLR$ 15,9582,87% OTM 5 d.u.0,010.020,010000000.01AMERICANA1,47%
SBFGN15PUTR$ 15,95137,44% ITM 5 d.u.3,618-0.880,75000003,530EUROPÉIA91,55%
SBFGB164CALLR$ 16,45195,77% OTM 5 d.u.0,320.190,320000000.32AMERICANA12,56%
SBFGB169CALLR$ 16,95185,52% OTM 5 d.u.0,220.150,220000000.22AMERICANA9,50%
SBFGB199CALLR$ 19,95166,21% OTM 5 d.u.0,030.030,030000000.03AMERICANA1,66%
SBFGB204CALLR$ 20,45163,17% OTM 5 d.u.0,020.020,0200,0500,10000.02AMERICANA1,15%
SBFGB209CALLR$ 20,95169,70% OTM 5 d.u.0,020.020,0200,0600,11000.02AMERICANA1,08%
SBFGB214CALLR$ 21,45202,42% OTM 5 d.u.0,050.040,0500,1600,31000.05AMERICANA2,02%
SBFGN449PUTR$ 44,95210,69% ITM 5 d.u.32,414-131,000000032,530EUROPÉIA100,00%
SBFGO109PUTR$ 10,9541,29% OTM 25 d.u.0,11-0.130,110000000.11EUROPÉIA15,80%
SBFGO114PUTR$ 11,4542,94% OTM 25 d.u.0,23-0.220,230000000.23EUROPÉIA26,47%
SBFGO124PUTR$ 12,4536,24% ATM 25 d.u.0,50-0.440,50000000,030.47EUROPÉIA48,61%