Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:29:43

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 10,94

    0,07 arrow +0,644%

    • R$ 11,09

      Máxima

    • R$ 10,80

      Mínima

    • 618.000,00

      Volume

    • 30/04/26, 12:29:39

      Último Negócio

    • R$ 10,96

      Abertura

    • R$ 6,75

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 46,05%

      IV (1a)

    • 39,47%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGF107CALLR$ 10,1641,91% ITM 34 d.u.1,230.751,2301,251,221,296.150,000,780.45AMERICANA69,76%
SBFGQ120PUTR$ 11,4135,26% ATM 10 d.u.0,56-0.690,5600,680,660,702.800,000,470.09EUROPÉIA71,25%
SBFGR127PUTR$ 12,1638,45% ITM 34 d.u.1,27-0.711,2701,341,301,37127,001,220.05EUROPÉIA75,65%
SBFGR122PUTR$ 11,6642,14% ITM 34 d.u.0,98-0.590,9801,000,981,0398,000,720.26EUROPÉIA64,65%
SBFGE995CALLR$ 9,41179,17% ITM 10 d.u.2,360.732,3601,601,561,6401,530.83AMERICANA60,18%
SBFGE110CALLR$ 10,41141,79% ITM 10 d.u.1,510.631,5100,790,760,8100,530.98AMERICANA52,11%
SBFGQ115PUTR$ 10,9151,03% ATM 10 d.u.0,40-0.450,4000,400,380,424.594,0000.4EUROPÉIA48,93%
SBFGF102CALLR$ 9,6651,51% ITM 34 d.u.1,700.81,7001,631,561,69340,001,280.42AMERICANA74,40%
SBFGE115CALLR$ 10,9148,00% ATM 10 d.u.0,460.550,46-2,128%0,480,460,50230,000,030.43AMERICANA51,39%
SBFGQ130PUTR$ 12,4135,11% ITM 10 d.u.1,42-0.951,4201,481,421,53142,001,470EUROPÉIA96,11%
SBFGF115CALLR$ 11,0182,39% ATM 34 d.u.1,370.571,3700,760,730,79001.37EUROPÉIA45,45%
SBFGR115PUTR$ 11,0127,49% ATM 34 d.u.0,38-0.440,3800,650,620,6700,070.31EUROPÉIA47,61%
SBFGF117CALLR$ 11,1690,31% ATM 34 d.u.1,430.561,4300,690,660,72001.43AMERICANA43,13%
SBFGR117PUTR$ 11,1624,11% ATM 34 d.u.0,40-0.490,4000,720,690,7500,220.18EUROPÉIA52,83%
SBFGR112PUTR$ 10,6647,20% ATM 34 d.u.0,53-0.370,5300,490,460,523.551,0000.53EUROPÉIA43,48%
SBFGE11CALLR$ 9,91142,29% ITM 10 d.u.1,790.691,7901,161,101,2201,030.76AMERICANA58,91%
SBFGR107PUTR$ 10,1640,07% OTM 34 d.u.0,25-0.240,2500,310,290,33000.25EUROPÉIA29,18%
SBFGQ110PUTR$ 10,4156,29% OTM 10 d.u.0,24-0.290,2400,210,190,232.714,0000.24EUROPÉIA33,26%
SBFGE120CALLR$ 11,4162,30% ATM 10 d.u.0,370.410,3700,260,240,281.850,0000.37AMERICANA35,96%
SBFGF142CALLR$ 13,6643,27% OTM 34 d.u.0,090.110,0900,090,070,11450,0000.09AMERICANA8,59%
SBFGF164CALLR$ 15,9148,69% OTM 34 d.u.0,020.030,02-91,304%0,030,020,04412,0000.02EUROPÉIA1,85%
SBFGQ125PUTR$ 11,9149,29% ITM 10 d.u.1,04-0.781,0401,040,971,11407,000,970.07EUROPÉIA80,56%
SBFGF127CALLR$ 12,1651,51% OTM 34 d.u.0,450.360,452,273%0,320,300,35315,0000.45AMERICANA28,75%
SBFGE134CALLR$ 12,9154,61% OTM 10 d.u.0,040.080,0400,030,020,04179,0000.04AMERICANA6,31%
SBFGF132CALLR$ 12,6640,85% OTM 34 d.u.0,190.220,1900,210,190,23133,0000.19AMERICANA17,58%
SBFGE149CALLR$ 14,4164,25% OTM 10 d.u.0,010.020,01-66,667%0,010,01015,0000.01AMERICANA1,48%
SBFGR975PUTR$ 9,2147,26% OTM 34 d.u.0,12-0.120,1200,110,090,1312,0000.12EUROPÉIA15,73%
SBFGQ835PUTR$ 7,81109,46% OTM 10 d.u.0,05-0.050,050000000.05EUROPÉIA7,21%
SBFGQ935PUTR$ 8,8177,11% OTM 10 d.u.0,05-0.060,0500,020,010,03000.05EUROPÉIA8,59%
SBFGE955CALLR$ 9,01153,09% ITM 10 d.u.2,440.792,44000001,930.51AMERICANA69,18%
SBFGE975CALLR$ 9,21283,56% ITM 10 d.u.3,230.723,23000001,731.5AMERICANA51,25%
SBFGQ995PUTR$ 9,4175,90% OTM 10 d.u.0,12-0.130,1200,050,030,06000.12EUROPÉIA16,98%
SBFGQ11PUTR$ 9,9150,20% OTM 10 d.u.0,08-0.140,0800,090,070,11000.08EUROPÉIA16,10%
SBFGE125CALLR$ 11,9168,73% OTM 10 d.u.0,270.30,2700,130,110,15000.27AMERICANA25,74%
SBFGE130CALLR$ 12,4178,71% OTM 10 d.u.0,230.240,2300,060,040,08000.23AMERICANA19,78%
SBFGE139CALLR$ 13,4175,69% OTM 10 d.u.0,080.110,0800,0200,03000.08AMERICANA8,21%
SBFGQ139PUTR$ 13,41228,35% ITM 10 d.u.3,585-0.581,80000002,470EUROPÉIA74,65%
SBFGE144CALLR$ 13,9176,58% OTM 10 d.u.0,050.070,0500,020,010,03000.05AMERICANA5,29%
SBFGQ149PUTR$ 14,412,13% ITM 10 d.u.3,396-12,61000003,470EUROPÉIA100,00%
SBFGE154CALLR$ 14,9178,87% OTM 10 d.u.0,020.030,020000000.02AMERICANA2,19%
SBFGQ154PUTR$ 14,9141,05% ITM 10 d.u.3,893-12,75000003,970EUROPÉIA99,99%
SBFGE159CALLR$ 15,41111,40% OTM 10 d.u.0,080.080,080000000.08AMERICANA5,14%
SBFGE164CALLR$ 15,91108,22% OTM 10 d.u.0,050.050,050000000.05AMERICANA3,43%
SBFGQ164PUTR$ 15,91483,72% ITM 10 d.u.7,725-0.463,08000004,970EUROPÉIA80,65%
SBFGE169CALLR$ 16,41105,19% OTM 10 d.u.0,030.040,030000000.03AMERICANA2,19%
SBFGF137CALLR$ 13,1653,84% OTM 34 d.u.0,260.230,2600,140,120,16000.26AMERICANA17,25%
SBFGF187CALLR$ 17,6676,33% OTM 34 d.u.0,080.070,080000000.08AMERICANA3,71%
SBFGG11CALLR$ 9,9195,32% ITM 54 d.u.2,520.692,52000001,031.49AMERICANA52,66%
SBFGS11PUTR$ 9,9130,02% OTM 54 d.u.0,14-0.160,140000000.14EUROPÉIA19,98%
SBFGG124CALLR$ 11,9180,88% OTM 54 d.u.1,370.511,370000001.37AMERICANA36,70%