Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 11,97

    0,20 arrow +1,699%

    • R$ 11,97

      Máxima

    • R$ 11,72

      Mínima

    • 1.380.900,00

      Volume

    • 08/10/25, 20:59:41

      Último Negócio

    • R$ 11,77

      Abertura

    • R$ 16,40

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 47,29%

      IV (1a)

    • 41,68%

      EWMA (1a)

    • 1,99

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGW129PUTR$ 12,9553,41% ITM 32 d.u.1,37-0.591,3700006.850,000,980.39EUROPÉIA66,34%
SBFGJ119CALLR$ 11,9529,88% ATM 7 d.u.0,270.550,2700006.290,000,020.25AMERICANA53,24%
SBFGJ129CALLR$ 12,9536,63% OTM 7 d.u.0,040.120,04100,00%000452,0000.04AMERICANA10,38%
SBFGK139CALLR$ 13,9538,72% OTM 32 d.u.0,150.180,150000450,0000.15AMERICANA14,49%
SBFGJ114CALLR$ 11,4531,26% ATM 7 d.u.0,620.830,62-36,735%000124,000,520.1AMERICANA81,48%
SBFGL118CALLR$ 11,8036,51% ATM 52 d.u.1,040.631,040000104,000,170.87AMERICANA56,55%
SBFGK124CALLR$ 12,4537,13% ATM 32 d.u.0,510.460,51-45,745%0,020,040102,0000.51AMERICANA40,57%
SBFGK144CALLR$ 14,4539,66% OTM 32 d.u.0,100.130,1000,240,060,4156,0000.1AMERICANA9,92%
SBFGW114PUTR$ 11,4541,62% ATM 32 d.u.0,39-0.310,3911,429%0,5000,9939,0000.39EUROPÉIA36,82%
SBFGV935PUTR$ 9,3582,85% OTM 7 d.u.0,02-0.030,020000000.02EUROPÉIA4,04%
SBFGV975PUTR$ 9,7589,89% OTM 7 d.u.0,06-0.070,060000000.06EUROPÉIA9,37%
SBFGJ995CALLR$ 9,95300,61% ITM 7 d.u.3,340.733,34000002,021.32AMERICANA55,00%
SBFGV995PUTR$ 9,9570,77% OTM 7 d.u.0,03-0.050,030000000.03EUROPÉIA6,19%
SBFGV110PUTR$ 10,45128,54% OTM 7 d.u.0,37-0.220,370000000.37EUROPÉIA29,34%
SBFGV109PUTR$ 10,9531,91% OTM 7 d.u.0,01-0.040,010000000.01EUROPÉIA4,31%
SBFGV114PUTR$ 11,4557,36% ATM 7 d.u.0,22-0.290,220000000.22EUROPÉIA32,47%
SBFGV119PUTR$ 11,9554,29% ATM 7 d.u.0,40-0.460,400000000.4EUROPÉIA49,48%
SBFGJ122CALLR$ 12,2072,14% ATM 7 d.u.0,490.470,4900,2400,48000.49EUROPÉIA42,53%
SBFGJ124CALLR$ 12,4554,82% ATM 7 d.u.0,260.370,260000000.26AMERICANA33,12%
SBFGV124PUTR$ 12,4568,60% ATM 7 d.u.0,80-0.60,80000000,480.32EUROPÉIA64,41%
SBFGV129PUTR$ 12,9589,83% ITM 7 d.u.1,30-0.671,30000000,980.32EUROPÉIA71,78%
SBFGJ134CALLR$ 13,45104,08% OTM 7 d.u.0,340.290,3400,7601,51000.34AMERICANA23,03%
SBFGJ139CALLR$ 13,9569,67% OTM 7 d.u.0,070.110,0700,210,010,40000.07AMERICANA8,93%
SBFGJ144CALLR$ 14,4578,09% OTM 7 d.u.0,060.090,060000000.06AMERICANA6,89%
SBFGJ149CALLR$ 14,9581,04% OTM 7 d.u.0,040.060,0400,5101,01000.04AMERICANA4,58%
SBFGV149PUTR$ 14,95145,71% ITM 7 d.u.3,25-0.783,2500,250,50002,980.27EUROPÉIA84,66%
SBFGJ154CALLR$ 15,4579,56% OTM 7 d.u.0,020.030,020000000.02AMERICANA2,48%
SBFGW110PUTR$ 10,4547,67% OTM 32 d.u.0,19-0.160,190000000.19EUROPÉIA20,85%
SBFGK114CALLR$ 11,4596,25% ATM 32 d.u.1,960.641,96000000,521.44AMERICANA50,25%
SBFGK119CALLR$ 11,9553,34% ATM 32 d.u.1,010.581,01000000,020.99AMERICANA50,02%
SBFGW119PUTR$ 11,9540,50% ATM 32 d.u.0,58-0.420,580000000.58EUROPÉIA47,85%
SBFGW124PUTR$ 12,4526,06% ATM 32 d.u.0,60-0.580,60000000,480.12EUROPÉIA61,49%
SBFGK129CALLR$ 12,9555,70% OTM 32 d.u.0,640.420,640000000.64AMERICANA34,00%
SBFGK134CALLR$ 13,4548,58% OTM 32 d.u.0,380.310,380000000.38AMERICANA25,32%
SBFGW134PUTR$ 13,4522,59% ITM 32 d.u.1,312-0.891,16000001,480EUROPÉIA90,03%
SBFGK154CALLR$ 15,4548,66% OTM 32 d.u.0,090.10,090000000.09AMERICANA7,17%
SBFGX800PUTR$ 7,4549,92% OTM 52 d.u.0,01-0.010,010000000.01EUROPÉIA1,80%
SBFGX955PUTR$ 9,5548,03% OTM 52 d.u.0,14-0.10,140000000.14EUROPÉIA14,70%
SBFGX103PUTR$ 10,3036,28% OTM 52 d.u.0,13-0.120,130000000.13EUROPÉIA16,06%
SBFGX108PUTR$ 10,8031,57% OTM 52 d.u.0,16-0.160,160000000.16EUROPÉIA20,25%
SBFGX113PUTR$ 11,3037,03% OTM 52 d.u.0,38-0.280,380000000.38EUROPÉIA33,81%
SBFGX118PUTR$ 11,8021,73% ATM 52 d.u.0,26-0.320,260000000.26EUROPÉIA35,67%
SBFGX123PUTR$ 12,304,97% ATM 52 d.u.0,11-0.50,11000000,330EUROPÉIA51,10%
SBFGF187CALLR$ 18,2038,40% OTM 174 d.u.0,350.190,3500,500,010,98000.35AMERICANA11,67%
SBFGG11CALLR$ 10,4557,07% ITM 194 d.u.3,600.763,60000001,522.08AMERICANA58,73%
SBFGS11PUTR$ 10,4530,73% OTM 194 d.u.0,30-0.160,300000000.3EUROPÉIA22,97%
SBFGT11PUTR$ 10,4523,62% OTM 219 d.u.0,15-0.110,150000000.15EUROPÉIA15,40%
SBFGW600PUTR$ 5,4555,39% OTM 280 d.u.0,10-0.030,100000000.1EUROPÉIA9,63%
SBFGW800PUTR$ 7,4551,76% OTM 280 d.u.0,30-0.080,300000000.3EUROPÉIA19,46%
SBFGW900PUTR$ 8,4543,30% OTM 280 d.u.0,30-0.10,300000000.3EUROPÉIA19,73%