Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 14,45

    -0,90 arrow -5,863%

    • R$ 15,44

      Máxima

    • R$ 14,21

      Mínima

    • 4.986.200,00

      Volume

    • 29/01/26, 18:07:53

      Último Negócio

    • R$ 15,43

      Abertura

    • R$ 72,26

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 37,69%

      IV (1a)

    • 38,41%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGO159PUTR$ 15,9546,75% ITM 36 d.u.1,77-0.641,77000015.042,001,500.27EUROPÉIA70,62%
SBFGC139CALLR$ 13,9584,08% ATM 36 d.u.2,180.632,1800008.720,000,501.68AMERICANA50,41%
SBFGO134PUTR$ 13,4542,66% OTM 36 d.u.0,40-0.260,40122,222%2,2604,514.000,0000.4EUROPÉIA31,58%
SBFGC159CALLR$ 15,9562,86% OTM 36 d.u.0,900.410,9000,5201,043.840,0000.9AMERICANA32,41%
SBFGC164CALLR$ 16,4544,41% OTM 36 d.u.0,390.280,39-44,286%1,1102,213.300,0000.39AMERICANA22,80%
SBFGB154CALLR$ 15,4575,17% OTM 16 d.u.0,740.410,7400002.072,0000.74AMERICANA34,30%
SBFGC149CALLR$ 14,9559,76% ATM 36 d.u.1,200.521,2003,9107,811.884,0001.2AMERICANA42,81%
SBFGO144PUTR$ 14,4520,87% ATM 36 d.u.0,33-0.390,3300001.650,0000.33EUROPÉIA42,23%
SBFGC169CALLR$ 16,9543,75% OTM 36 d.u.0,280.220,28-30,00%0001.594,0000.28AMERICANA17,48%
SBFGO139PUTR$ 13,9537,85% ATM 36 d.u.0,48-0.330,4892,00%0001.200,0000.48EUROPÉIA38,04%
SBFGO169PUTR$ 16,9543,25% ITM 36 d.u.2,46-0.782,460000984,002,500EUROPÉIA82,75%
SBFGO119PUTR$ 11,9540,60% OTM 36 d.u.0,08-0.080,080000960,0000.08EUROPÉIA9,99%
SBFGN144PUTR$ 14,4546,18% ATM 16 d.u.0,61-0.450,61221,053%2,9205,83935,0000.61EUROPÉIA49,49%
SBFGO124PUTR$ 12,4539,50% OTM 36 d.u.0,13-0.120,1300,2500,50650,0000.13EUROPÉIA14,74%
SBFGB169CALLR$ 16,9562,52% OTM 16 d.u.0,220.190,2200,5001,00440,0000.22AMERICANA14,93%
SBFGN139PUTR$ 13,9546,63% ATM 16 d.u.0,40-0.330,4053,846%000400,0000.4EUROPÉIA37,78%
SBFGC129CALLR$ 12,9547,69% ITM 36 d.u.2,080.792,08101,942%000208,001,500.58AMERICANA73,27%
SBFGB127CALLR$ 12,7060,48% ITM 16 d.u.2,060.842,06-32,68%000206,001,750.31EUROPÉIA79,53%
SBFGB134CALLR$ 13,4598,67% ITM 16 d.u.2,000.672,00-4,762%000200,001,001AMERICANA57,82%
SBFGB139CALLR$ 13,9539,40% ATM 16 d.u.0,920.690,92-38,667%0,080,150184,000,500.42AMERICANA65,11%
SBFGC144CALLR$ 14,4536,15% ATM 36 d.u.0,920.580,92-51,323%000184,0000.92AMERICANA52,69%
SBFGN154PUTR$ 15,4523,75% ITM 16 d.u.0,95-0.830,95131,707%000165,001,000EUROPÉIA84,38%
SBFGN127PUTR$ 12,7044,42% OTM 16 d.u.0,08-0.10,08100,00%000160,0000.08EUROPÉIA12,07%
SBFGB14CALLR$ 14,9536,55% ATM 16 d.u.0,370.410,37-56,471%1,7803,55113,0000.37AMERICANA37,23%
SBFGO149PUTR$ 14,9525,99% ATM 36 d.u.0,69-0.540,69000069,000,500.19EUROPÉIA58,17%
SBFGC174CALLR$ 17,4554,44% OTM 36 d.u.0,370.230,37000037,0000.37AMERICANA17,63%
SBFGB15CALLR$ 15,9541,60% OTM 16 d.u.0,170.210,17-67,308%00032,0000.17AMERICANA17,99%
SBFGN975PUTR$ 9,75108,28% OTM 16 d.u.0,10-0.050,100000000.1EUROPÉIA9,08%
SBFGN995PUTR$ 9,95108,44% OTM 16 d.u.0,12-0.060,120000000.12EUROPÉIA10,40%
SBFGN10PUTR$ 10,9575,65% OTM 16 d.u.0,07-0.060,0700,3900,77000.07EUROPÉIA8,03%
SBFGN114PUTR$ 11,4572,12% OTM 16 d.u.0,10-0.080,100000000.1EUROPÉIA10,84%
SBFGN119PUTR$ 11,9546,95% OTM 16 d.u.0,03-0.040,0300,1100,22000.03EUROPÉIA5,30%
SBFGN124PUTR$ 12,4543,57% OTM 16 d.u.0,05-0.070,050000000.05EUROPÉIA8,42%
SBFGN129PUTR$ 12,9541,14% OTM 16 d.u.0,09-0.120,090000000.09EUROPÉIA13,90%
SBFGN132PUTR$ 13,2042,29% OTM 16 d.u.0,14-0.160,140000000.14EUROPÉIA19,12%
SBFGN134PUTR$ 13,4541,93% OTM 16 d.u.0,19-0.210,1900,140,030,25000.19EUROPÉIA24,07%
SBFGB144CALLR$ 14,4594,92% ATM 16 d.u.1,430.561,4302,1704,33001.43AMERICANA46,61%
SBFGB147CALLR$ 14,7094,37% ATM 16 d.u.1,310.531,310000001.31EUROPÉIA43,79%
SBFGN14PUTR$ 14,9533,21% ATM 16 d.u.0,70-0.60,70000000,500.2EUROPÉIA63,67%
SBFGN15PUTR$ 15,95349,93% ITM 16 d.u.5,866-0.370,75000001,500EUROPÉIA70,66%
SBFGB164CALLR$ 16,4563,77% OTM 16 d.u.0,320.250,320000000.32AMERICANA20,17%
SBFGB199CALLR$ 19,9565,34% OTM 16 d.u.0,030.030,030000000.03AMERICANA2,32%
SBFGB204CALLR$ 20,45131,68% OTM 16 d.u.0,450.20,450000000.45AMERICANA11,75%
SBFGB209CALLR$ 20,9568,99% OTM 16 d.u.0,020.020,0200,1300,26000.02AMERICANA1,48%
SBFGB214CALLR$ 21,4584,23% OTM 16 d.u.0,050.040,0500,1600,31000.05AMERICANA2,69%
SBFGO109PUTR$ 10,9546,16% OTM 36 d.u.0,04-0.040,040000000.04EUROPÉIA5,38%
SBFGO114PUTR$ 11,4542,21% OTM 36 d.u.0,05-0.050,050000000.05EUROPÉIA6,74%
SBFGO129PUTR$ 12,9531,86% OTM 36 d.u.0,12-0.130,1200,9401,87000.12EUROPÉIA15,77%
SBFGC134CALLR$ 13,4555,31% ITM 36 d.u.1,880.71,88000001,000.88AMERICANA62,83%
SBFGC147CALLR$ 14,7035,84% ATM 36 d.u.0,790.530,790000000.79EUROPÉIA47,72%