Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 11,80

    0,06 arrow +0,511%

    • R$ 11,99

      Máxima

    • R$ 11,60

      Mínima

    • 1.845.100,00

      Volume

    • 19/03/25, 17:59:12

      Último Negócio

    • R$ 11,71

      Abertura

    • R$ 21,86

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 53,24%

      IV (1a)

    • 48,35%

      EWMA (1a)

    • 2,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGD135CALLR$ 13,5050,37% OTM 21 d.u.0,200.220,20-33,333%0,100,2006.000,0000.2AMERICANA17,78%
SBFGC100CALLR$ 10,00182,32% ITM 2 d.u.1,950.871,9500003.750,001,800.15AMERICANA82,74%
SBFGP120PUTR$ 12,0045,82% ATM 21 d.u.0,66-0.490,660000660,000,200.46EUROPÉIA54,43%
SBFGC125CALLR$ 12,5068,25% OTM 2 d.u.0,070.180,0716,667%000420,0000.07AMERICANA16,82%
SBFGD122CALLR$ 12,2558,08% ATM 21 d.u.0,650.470,650000260,0000.65EUROPÉIA40,42%
SBFGE125CALLR$ 12,5056,30% OTM 39 d.u.0,850.480,8526,866%000255,0000.85AMERICANA38,97%
SBFGC127CALLR$ 12,7582,67% OTM 2 d.u.0,070.160,07-30,00%0,0400,0870,0000.07EUROPÉIA14,14%
SBFGO870PUTR$ 8,70244,61% OTM 2 d.u.0,08-0.070,080000000.08EUROPÉIA9,78%
SBFGO880PUTR$ 8,80263,88% OTM 2 d.u.0,12-0.090,120000000.12EUROPÉIA12,83%
SBFGO950PUTR$ 9,50158,82% OTM 2 d.u.0,04-0.050,040000000.04EUROPÉIA7,09%
SBFGO960PUTR$ 9,60272,26% OTM 2 d.u.0,28-0.160,280000000.28EUROPÉIA23,16%
SBFGO970PUTR$ 9,70274,54% OTM 2 d.u.0,31-0.180,310000000.31EUROPÉIA24,72%
SBFGO980PUTR$ 9,80167,08% OTM 2 d.u.0,08-0.090,080000000.08EUROPÉIA11,90%
SBFGO100PUTR$ 10,00120,22% OTM 2 d.u.0,03-0.050,030000000.03EUROPÉIA6,66%
SBFGC102CALLR$ 10,25154,82% ITM 2 d.u.1,680.861,68000001,550.13EUROPÉIA83,13%
SBFGO102PUTR$ 10,25253,96% OTM 2 d.u.0,40-0.230,4000,010,010000.4EUROPÉIA30,37%
SBFGO105PUTR$ 10,50285,40% OTM 2 d.u.0,59-0.280,5900,3000,59000.59EUROPÉIA36,84%
SBFGO112PUTR$ 11,25130,66% ATM 2 d.u.0,30-0.320,300000000.3EUROPÉIA35,92%
SBFGO115PUTR$ 11,5072,64% ATM 2 d.u.0,17-0.330,170000000.17EUROPÉIA35,14%
SBFGC117CALLR$ 11,75143,16% ATM 2 d.u.0,630.540,63000000,050.58EUROPÉIA49,11%
SBFGC120CALLR$ 12,0067,20% ATM 2 d.u.0,200.410,200000000.2AMERICANA38,46%
SBFGO120PUTR$ 12,00173,42% ATM 2 d.u.0,83-0.510,83000000,200.63EUROPÉIA57,12%
SBFGC122CALLR$ 12,2575,55% ATM 2 d.u.0,150.310,150000000.15EUROPÉIA28,28%
SBFGO125PUTR$ 12,50413,77% ITM 2 d.u.2,14-0.492,14000000,701.44EUROPÉIA63,23%
SBFGC130CALLR$ 13,0081,92% OTM 2 d.u.0,040.10,0400,0400,08000.04AMERICANA8,86%
SBFGP900PUTR$ 9,0085,65% OTM 21 d.u.0,16-0.10,1600,1500,30000.16EUROPÉIA15,49%
SBFGD940CALLR$ 9,40239,16% ITM 21 d.u.4,260.754,26000002,401.86AMERICANA49,99%
SBFGP950PUTR$ 9,5097,65% OTM 21 d.u.0,35-0.170,350000000.35EUROPÉIA25,25%
SBFGP980PUTR$ 9,8071,42% OTM 21 d.u.0,20-0.150,200000000.2EUROPÉIA19,76%
SBFGP990PUTR$ 9,9088,36% OTM 21 d.u.0,37-0.20,370000000.37EUROPÉIA27,32%
SBFGP102PUTR$ 10,25109,38% OTM 21 d.u.0,70-0.260,700000000.7EUROPÉIA37,36%
SBFGD105CALLR$ 10,5072,80% ITM 21 d.u.1,800.761,80000001,300.5AMERICANA69,21%
SBFGP105PUTR$ 10,5062,36% OTM 21 d.u.0,28-0.210,280000000.28EUROPÉIA26,81%
SBFGP107PUTR$ 10,7572,10% OTM 21 d.u.0,46-0.270,460000000.46EUROPÉIA34,61%
SBFGD110CALLR$ 11,0036,51% ITM 21 d.u.1,070.791,07000000,800.27AMERICANA76,31%
SBFGD115CALLR$ 11,5050,01% ATM 21 d.u.0,900.630,90000000,300.6AMERICANA57,19%
SBFGP115PUTR$ 11,5061,12% ATM 21 d.u.0,62-0.380,6200,2200,44000.62EUROPÉIA45,26%
SBFGD125CALLR$ 12,5066,61% OTM 21 d.u.0,670.440,670000000.67AMERICANA36,71%
SBFGP125PUTR$ 12,50131,86% ITM 21 d.u.2,12-0.472,12000000,701.42EUROPÉIA62,30%
SBFGD127CALLR$ 12,7544,43% OTM 21 d.u.0,300.320,300000000.3EUROPÉIA27,98%
SBFGP127PUTR$ 12,75112,24% ITM 21 d.u.2,01-0.522,01000000,951.06EUROPÉIA64,34%
SBFGD130CALLR$ 13,0047,32% OTM 21 d.u.0,270.290,2700,1500,30000.27AMERICANA24,26%
SBFGD132CALLR$ 13,2563,44% OTM 21 d.u.0,400.310,400000000.4EUROPÉIA25,29%
SBFGD140CALLR$ 14,0049,48% OTM 21 d.u.0,120.150,1200,4400,88000.12AMERICANA11,66%
SBFGD142CALLR$ 14,2556,89% OTM 21 d.u.0,150.160,1500,1500,30000.15EUROPÉIA12,20%
SBFGD150CALLR$ 15,0053,09% OTM 21 d.u.0,060.080,060000000.06AMERICANA5,80%
SBFGE960CALLR$ 9,60107,84% ITM 39 d.u.3,220.773,22000002,201.02AMERICANA62,61%
SBFGQ960PUTR$ 9,6055,73% OTM 39 d.u.0,18-0.130,1800,080,150000.18EUROPÉIA17,79%
SBFGQ100PUTR$ 10,0042,43% OTM 39 d.u.0,12-0.120,120000000.12EUROPÉIA15,18%
SBFGQ105PUTR$ 10,5042,99% OTM 39 d.u.0,22-0.190,220000000.22EUROPÉIA23,44%