Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 10,45

    -0,18 arrow -1,693%

    • R$ 10,77

      Máxima

    • R$ 10,38

      Mínima

    • 1.702.000,00

      Volume

    • 12/06/26, 18:38:11

      Último Negócio

    • R$ 10,53

      Abertura

    • R$ 17,86

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 70,03%

      IV (1a)

    • 41,94%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGT11PUTR$ 9,9144,54% OTM 50 d.u.0,46-0.310,4639,394%0006.600,0000.46EUROPÉIA38,28%
SBFGG971CALLR$ 9,7140,11% ITM 25 d.u.1,050.771,052,941%0003.350,000,740.31AMERICANA73,25%
SBFGR112PUTR$ 10,6661,03% ATM 5 d.u.0,46-0.560,4600003.220,000,210.25EUROPÉIA59,65%
SBFGS116PUTR$ 11,6639,38% ITM 25 d.u.1,23-0.761,2300003.075,001,210.02EUROPÉIA79,99%
SBFGR122PUTR$ 11,6642,74% ITM 5 d.u.1,19-0.961,19124,528%0,100,2002.975,001,210EUROPÉIA96,46%
SBFGS951PUTR$ 9,5141,49% OTM 25 d.u.0,15-0.190,15-28,571%000900,0000.15EUROPÉIA22,52%
SBFGS109PUTR$ 10,9149,37% ATM 25 d.u.0,83-0.550,8300,100,190830,000,460.37EUROPÉIA60,71%
SBFGS911PUTR$ 9,1143,23% OTM 25 d.u.0,09-0.120,09-30,769%000720,0000.09EUROPÉIA15,05%
SBFGR127PUTR$ 12,16376,65% ITM 5 d.u.3,291-0.511,400000700,001,710EUROPÉIA70,75%
SBFGR117PUTR$ 11,1655,23% ITM 5 d.u.0,78-0.780,780000312,000,710.07EUROPÉIA80,25%
SBFGG951CALLR$ 9,5166,16% ITM 25 d.u.1,460.731,460000296,000,940.52AMERICANA65,91%
SBFGG116CALLR$ 11,6639,44% OTM 25 d.u.0,170.240,1700,3000,60136,0000.17EUROPÉIA20,04%
SBFGG11CALLR$ 9,9145,38% ITM 25 d.u.0,970.70,97-3,96%00097,000,540.43AMERICANA65,17%
SBFGR107PUTR$ 10,1640,65% ATM 5 d.u.0,11-0.290,1100,130,010,2562,0000.11EUROPÉIA30,57%
SBFGF117CALLR$ 11,1653,20% OTM 5 d.u.0,090.210,09-85,714%00034,0000.09AMERICANA18,94%
SBFGG129CALLR$ 12,4146,91% OTM 25 d.u.0,120.160,1233,333%0,5001,0012,0000.12AMERICANA12,51%
SBFGF132CALLR$ 12,6668,05% OTM 5 d.u.0,010.030,0100006,0000.01AMERICANA2,16%
SBFGR935PUTR$ 8,8199,59% OTM 5 d.u.0,07-0.10,070000000.07EUROPÉIA12,20%
SBFGR955PUTR$ 9,0181,89% OTM 5 d.u.0,05-0.090,050000000.05EUROPÉIA10,56%
SBFGR975PUTR$ 9,2189,97% OTM 5 d.u.0,10-0.140,100000000.1EUROPÉIA17,01%
SBFGR995PUTR$ 9,4176,68% OTM 5 d.u.0,09-0.150,090000000.09EUROPÉIA17,35%
SBFGF102CALLR$ 9,66158,85% ITM 5 d.u.1,360.681,36000000,790.57AMERICANA59,91%
SBFGR102PUTR$ 9,6644,94% OTM 5 d.u.0,03-0.090,030000000.03EUROPÉIA10,55%
SBFGF107CALLR$ 10,1682,23% ATM 5 d.u.0,650.630,65000000,290.36AMERICANA58,21%
SBFGF112CALLR$ 10,6644,10% ATM 5 d.u.0,180.40,180000000.18AMERICANA37,83%
SBFGF115CALLR$ 11,0146,32% OTM 5 d.u.0,090.230,0900,010,020000.09EUROPÉIA21,38%
SBFGR115PUTR$ 11,0122,62% ITM 5 d.u.0,54-0.940,52000000,560EUROPÉIA94,22%
SBFGF122CALLR$ 11,6653,87% OTM 5 d.u.0,030.090,030000000.03AMERICANA7,38%
SBFGF127CALLR$ 12,1663,50% OTM 5 d.u.0,020.050,020000000.02AMERICANA4,36%
SBFGR132PUTR$ 12,6665,41% ITM 5 d.u.2,185-0.981,65000002,210EUROPÉIA98,21%
SBFGF137CALLR$ 13,16119,64% OTM 5 d.u.0,080.10,080000000.08AMERICANA7,53%
SBFGR137PUTR$ 13,16442,02% ITM 5 d.u.4,403-0.522,59000002,710EUROPÉIA75,10%
SBFGF142CALLR$ 13,66124,78% OTM 5 d.u.0,060.080,0600,3300,65000.06AMERICANA5,51%
SBFGF152CALLR$ 14,66121,73% OTM 5 d.u.0,020.030,020000000.02AMERICANA2,04%
SBFGR152PUTR$ 14,66119,44% ITM 5 d.u.4,19-0.974,19000004,210EUROPÉIA98,13%
SBFGF164CALLR$ 15,91131,67% OTM 5 d.u.0,010.020,0100,0100,02000.01EUROPÉIA0,95%
SBFGF187CALLR$ 17,66220,52% OTM 5 d.u.0,080.060,0800,0600,12000.08AMERICANA3,32%
SBFGR190PUTR$ 17,91170,29% ITM 5 d.u.7,428-0.986,08000007,460EUROPÉIA99,07%
SBFGS831PUTR$ 8,3152,85% OTM 25 d.u.0,05-0.060,050000000.05EUROPÉIA8,52%
SBFGS851PUTR$ 8,5154,96% OTM 25 d.u.0,08-0.090,080000000.08EUROPÉIA12,01%
SBFGS871PUTR$ 8,7153,91% OTM 25 d.u.0,10-0.110,100000000.1EUROPÉIA14,37%
SBFGS891PUTR$ 8,9146,09% OTM 25 d.u.0,08-0.10,080000000.08EUROPÉIA13,25%
SBFGS971PUTR$ 9,7148,28% OTM 25 d.u.0,27-0.260,270000000.27EUROPÉIA31,14%
SBFGS11PUTR$ 9,9145,11% OTM 25 d.u.0,30-0.30,3000,1800,35000.3EUROPÉIA34,71%
SBFGG104CALLR$ 10,41108,94% ATM 25 d.u.1,500.591,50000000,041.46AMERICANA45,11%
SBFGS104PUTR$ 10,4144,78% ATM 25 d.u.0,50-0.420,5000,3000,60000.5EUROPÉIA48,08%
SBFGG109CALLR$ 10,9197,43% ATM 25 d.u.1,140.521,140000001.14AMERICANA40,06%
SBFGG114CALLR$ 11,4144,98% OTM 25 d.u.0,290.320,290000000.29AMERICANA27,42%
SBFGG124CALLR$ 11,9140,97% OTM 25 d.u.0,140.20,140000000.14AMERICANA16,41%
SBFGS124PUTR$ 11,9142,33% ITM 25 d.u.1,46-0.791,46000001,460EUROPÉIA82,91%