Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 11,38

    0,09 arrow +0,797%

    • R$ 11,94

      Máxima

    • R$ 11,22

      Mínima

    • 5.619.500,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 11,35

      Abertura

    • R$ 64,28

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 48,19%

      IV (1a)

    • 40,34%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGE11CALLR$ 10,4544,60% ITM 41 d.u.1,480.751,4803,050,855,2545.300,000,930.55AMERICANA69,20%
SBFGP149PUTR$ 14,95248,69% ITM 23 d.u.5,743-0.493,00-11,765%00030.000,003,570EUROPÉIA76,52%
SBFGP140PUTR$ 13,9564,02% ITM 23 d.u.2,61-0.812,6141,848%00026.100,002,570.04EUROPÉIA86,17%
SBFGP115PUTR$ 11,4546,25% ATM 23 d.u.0,60-0.460,6053,846%0007.760,000,070.53EUROPÉIA51,15%
SBFGO119PUTR$ 11,9522,13% ATM 4 d.u.0,552-0.950,41-2,381%0,030,0505.371,000,570EUROPÉIA95,48%
SBFGD11CALLR$ 10,4544,16% ITM 23 d.u.1,250.791,2500005.000,000,930.32AMERICANA74,58%
SBFGP135PUTR$ 13,4538,21% ITM 23 d.u.1,97-0.91,9731,333%0004.925,002,070EUROPÉIA91,96%
SBFGD995CALLR$ 9,9560,57% ITM 23 d.u.1,780.811,7800004.450,001,430.35AMERICANA76,03%
SBFGO124PUTR$ 12,4584,53% ITM 4 d.u.1,19-0.781,19-20,667%0004.245,001,070.12EUROPÉIA80,99%
SBFGD115CALLR$ 11,4548,08% ATM 23 d.u.0,690.540,69-11,538%0,630,360,903.250,0000.69AMERICANA48,68%
SBFGO114PUTR$ 11,4553,44% ATM 4 d.u.0,33-0.510,33-53,521%0002.026,000,070.26EUROPÉIA53,75%
SBFGC114CALLR$ 11,4566,80% ATM 4 d.u.0,360.50,36-53,247%0001.800,0000.36AMERICANA46,40%
SBFGQ11PUTR$ 10,4550,59% OTM 41 d.u.0,42-0.270,4268,00%000630,0000.42EUROPÉIA33,75%
SBFGP125PUTR$ 12,4548,61% ITM 23 d.u.1,25-0.681,250000625,001,070.18EUROPÉIA72,73%
SBFGD109CALLR$ 10,9549,63% ATM 23 d.u.0,980.660,98-33,784%000588,000,430.55AMERICANA60,30%
SBFGD130CALLR$ 12,9549,27% OTM 23 d.u.0,220.240,22-45,00%0,680,051,30520,0000.22AMERICANA19,41%
SBFGD135CALLR$ 13,4559,83% OTM 23 d.u.0,240.220,2471,429%000324,0000.24AMERICANA17,12%
SBFGD140CALLR$ 13,9551,21% OTM 23 d.u.0,100.120,10-52,381%0,0800,15300,0000.1AMERICANA9,39%
SBFGP995PUTR$ 9,9551,08% OTM 23 d.u.0,15-0.150,1525,00%0,2500,50235,0000.15EUROPÉIA19,22%
SBFGC127CALLR$ 12,7067,54% OTM 4 d.u.0,050.110,05-37,50%0,1000,20231,0000.05EUROPÉIA9,54%
SBFGP915PUTR$ 9,1556,29% OTM 23 d.u.0,07-0.080,0740,00%000210,0000.07EUROPÉIA10,25%
SBFGD125CALLR$ 12,4546,42% OTM 23 d.u.0,300.310,30-45,455%0,6901,37150,0000.3AMERICANA26,56%
SBFGO109PUTR$ 10,9566,65% ATM 4 d.u.0,19-0.30,19137,50%00019,0000.19EUROPÉIA32,95%
SBFGC139CALLR$ 13,9579,09% OTM 4 d.u.0,010.020,01-85,714%0,1800,3515,0000.01AMERICANA1,91%
SBFGC137CALLR$ 13,7082,37% OTM 4 d.u.0,020.040,02-95,745%0002,0000.02EUROPÉIA3,44%
SBFGO995PUTR$ 9,9578,32% OTM 4 d.u.0,04-0.080,040000000.04EUROPÉIA9,14%
SBFGO11PUTR$ 10,4583,37% OTM 4 d.u.0,13-0.190,130000000.13EUROPÉIA21,80%
SBFGC109CALLR$ 10,95194,73% ATM 4 d.u.1,330.611,33000000,430.9AMERICANA51,70%
SBFGC119CALLR$ 11,9597,71% ATM 4 d.u.0,340.370,340000000.34AMERICANA32,93%
SBFGC124CALLR$ 12,4590,14% OTM 4 d.u.0,170.240,170000000.17AMERICANA20,33%
SBFGO127PUTR$ 12,70222,62% ITM 4 d.u.2,085-0.60,5400,030,05001,320EUROPÉIA69,99%
SBFGC129CALLR$ 12,95116,57% OTM 4 d.u.0,190.210,1900,2300,45000.19AMERICANA17,38%
SBFGO129PUTR$ 12,9519,67% ITM 4 d.u.1,543-11,0300,030,05001,570EUROPÉIA100,00%
SBFGC132CALLR$ 13,20108,04% OTM 4 d.u.0,120.160,1200,1000,19000.12EUROPÉIA12,66%
SBFGO132PUTR$ 13,20211,49% ITM 4 d.u.2,387-0.661,71000001,820EUROPÉIA75,25%
SBFGC134CALLR$ 13,45107,43% OTM 4 d.u.0,090.120,090000000.09AMERICANA9,90%
SBFGO137PUTR$ 13,70249,56% ITM 4 d.u.2,967-0.670,67000002,320EUROPÉIA77,06%
SBFGO139PUTR$ 13,95236,29% ITM 4 d.u.3,094-0.72,50000002,570EUROPÉIA79,56%
SBFGC144CALLR$ 14,45120,72% OTM 4 d.u.0,050.070,050000000.05AMERICANA5,13%
SBFGO144PUTR$ 14,4590,74% ITM 4 d.u.3,051-0.980,74000003,070EUROPÉIA98,33%
SBFGC147CALLR$ 14,70106,95% OTM 4 d.u.0,020.030,020000000.02EUROPÉIA2,55%
SBFGO147PUTR$ 14,70234,57% ITM 4 d.u.3,70-0.763,70000003,320.38EUROPÉIA84,30%
SBFGC149CALLR$ 14,95112,66% OTM 4 d.u.0,020.030,0203,9107,81000.02AMERICANA2,39%
SBFGC152CALLR$ 15,20106,30% OTM 4 d.u.0,010.020,0100,3000,60000.01EUROPÉIA1,35%
SBFGC154CALLR$ 15,45429,05% OTM 4 d.u.1,260.391,260000001.26AMERICANA20,27%
SBFGO154PUTR$ 15,45106,97% ITM 4 d.u.4,046-0.994,03000004,070EUROPÉIA98,98%
SBFGC159CALLR$ 15,95379,11% OTM 4 d.u.0,900.320,900000000.9AMERICANA17,33%
SBFGC164CALLR$ 16,45161,90% OTM 4 d.u.0,040.050,0401,1102,21000.04AMERICANA2,88%
SBFGO164PUTR$ 16,45195,53% ITM 4 d.u.5,137-0.915,02000005,070EUROPÉIA94,64%
SBFGC169CALLR$ 16,95269,56% OTM 4 d.u.0,280.160,2800,0400,07000.28AMERICANA9,06%