Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 11,04

    0,05 arrow +0,455%

    • R$ 11,41

      Máxima

    • R$ 10,92

      Mínima

    • 1.659.000,00

      Volume

    • 01/08/25, 18:26:30

      Último Negócio

    • R$ 11,13

      Abertura

    • R$ 18,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 51,62%

      IV (1a)

    • 43,05%

      EWMA (1a)

    • 1,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGU995PUTR$ 9,9544,40% OTM 35 d.u.0,23-0.210,23-14,815%00011.500,0000.23EUROPÉIA25,64%
SBFGT130PUTR$ 12,2848,14% ITM 10 d.u.1,26-0.841,2623,529%00010.080,001,240.02EUROPÉIA86,53%
SBFGU122PUTR$ 12,2041,69% ITM 35 d.u.1,28-0.671,2800001.280,001,160.12EUROPÉIA72,73%
SBFGH117CALLR$ 11,7860,15% OTM 10 d.u.0,270.330,27-35,714%000540,0000.27AMERICANA28,83%
SBFGI124CALLR$ 12,4548,23% OTM 35 d.u.0,370.320,3748,00%000370,0000.37AMERICANA25,52%
SBFGV149PUTR$ 14,9532,06% ITM 55 d.u.3,517-0.963,250000325,003,910EUROPÉIA97,19%
SBFGH120CALLR$ 12,0363,48% OTM 10 d.u.0,230.280,2327,778%000253,0000.23EUROPÉIA24,15%
SBFGU134PUTR$ 13,4529,93% ITM 35 d.u.2,20-0.942,200000220,002,410EUROPÉIA95,20%
SBFGT112PUTR$ 11,2848,96% ATM 10 d.u.0,53-0.550,533,922%000212,000,240.29EUROPÉIA58,57%
SBFGI139CALLR$ 13,9539,96% OTM 35 d.u.0,060.080,06-71,429%000120,0000.06AMERICANA6,37%
SBFGU109PUTR$ 10,9544,12% ATM 35 d.u.0,58-0.40,580000116,0000.58EUROPÉIA46,91%
SBFGH112CALLR$ 11,2870,92% ATM 10 d.u.0,540.480,5420,00%00054,0000.54AMERICANA42,61%
SBFGH142CALLR$ 14,2860,54% OTM 10 d.u.0,010.020,0100005,0000.01AMERICANA1,57%
SBFGT958PUTR$ 9,5870,60% OTM 10 d.u.0,11-0.130,1100,1100,22000.11EUROPÉIA16,48%
SBFGH110CALLR$ 10,28228,82% ITM 10 d.u.2,350.652,35000000,761.59AMERICANA47,60%
SBFGT110PUTR$ 10,2850,87% OTM 10 d.u.0,14-0.210,1400,020,040000.14EUROPÉIA24,07%
SBFGT105PUTR$ 10,5358,82% ATM 10 d.u.0,27-0.310,270000000.27EUROPÉIA34,86%
SBFGH107CALLR$ 10,7858,63% ATM 10 d.u.0,680.620,68000000,260.42AMERICANA57,53%
SBFGT107PUTR$ 10,7866,42% ATM 10 d.u.0,43-0.390,430000000.43EUROPÉIA43,92%
SBFGT115PUTR$ 11,0343,74% ATM 10 d.u.0,35-0.450,350000000.35EUROPÉIA48,96%
SBFGH114CALLR$ 11,5361,38% ATM 10 d.u.0,360.40,360000000.36EUROPÉIA35,42%
SBFGT120PUTR$ 12,03108,58% ITM 10 d.u.1,523-0.60,7400,210,42000,990EUROPÉIA68,49%
SBFGH130CALLR$ 12,2851,22% OTM 10 d.u.0,100.170,1000,4400,88000.1AMERICANA14,83%
SBFGH127CALLR$ 12,7846,36% OTM 10 d.u.0,030.070,0300,010,010000.03AMERICANA5,76%
SBFGT127PUTR$ 12,789,20% ITM 10 d.u.1,674-11,40000001,740EUROPÉIA100,00%
SBFGH132CALLR$ 13,2851,50% OTM 10 d.u.0,020.040,020000000.02AMERICANA3,58%
SBFGT132PUTR$ 13,285,54% ITM 10 d.u.2,172-11,88000002,240EUROPÉIA100,00%
SBFGH137CALLR$ 13,7897,75% OTM 10 d.u.0,160.160,1600,0400,08000.16AMERICANA11,33%
SBFGH147CALLR$ 14,7867,36% OTM 10 d.u.0,010.020,010000000.01AMERICANA1,38%
SBFGH150CALLR$ 15,0392,83% OTM 10 d.u.0,050.060,0500,0100,02000.05EUROPÉIA4,16%
SBFGI114CALLR$ 11,4547,04% ATM 35 d.u.0,680.490,680000000.68AMERICANA42,36%
SBFGU114PUTR$ 11,4532,08% ATM 35 d.u.0,64-0.540,64000000,410.23EUROPÉIA58,46%
SBFGI119CALLR$ 11,9558,57% OTM 35 d.u.0,680.430,680000000.68AMERICANA34,85%
SBFGI122CALLR$ 12,2050,36% OTM 35 d.u.0,470.370,470000000.47EUROPÉIA29,81%
SBFGU124PUTR$ 12,4522,52% ITM 35 d.u.1,24-0.881,24000001,410EUROPÉIA89,60%
SBFGI129CALLR$ 12,9548,14% OTM 35 d.u.0,260.240,260000000.26AMERICANA18,98%
SBFGI134CALLR$ 13,4539,99% OTM 35 d.u.0,100.130,100000000.1AMERICANA10,06%
SBFGV424PUTR$ 42,45354,73% ITM 55 d.u.33,735-0.4928,560000031,410EUROPÉIA94,78%
SBFGW110PUTR$ 10,4562,95% OTM 80 d.u.1,03-0.331,030000001.03EUROPÉIA46,26%
SBFGX800PUTR$ 7,4532,73% OTM 100 d.u.0,01-0.010,010000000.01EUROPÉIA2,00%
SBFGG11CALLR$ 10,4576,52% ITM 242 d.u.3,950.733,95000000,593.36AMERICANA44,62%
SBFGS11PUTR$ 10,4523,92% OTM 242 d.u.0,30-0.190,300000000.3EUROPÉIA25,79%
SBFGT11PUTR$ 10,4518,29% OTM 267 d.u.0,15-0.130,150000000.15EUROPÉIA17,64%
SBFGW600PUTR$ 5,4549,26% OTM 328 d.u.0,10-0.030,100000000.1EUROPÉIA10,10%
SBFGW800PUTR$ 7,4545,51% OTM 328 d.u.0,30-0.090,300000000.3EUROPÉIA20,50%
SBFGW900PUTR$ 8,4537,51% OTM 328 d.u.0,30-0.110,300000000.3EUROPÉIA21,00%
SBFGL110CALLR$ 10,4571,61% ITM 349 d.u.4,500.764,50000000,593.91AMERICANA44,33%
SBFGX110PUTR$ 10,4556,72% OTM 349 d.u.1,58-0.251,580000001.58EUROPÉIA49,27%
SBFGM100PUTR$ 9,4527,27% OTM 365 d.u.0,23-0.110,2300,010,010000.23EUROPÉIA18,85%
SBFGN100PUTR$ 9,4522,82% OTM 390 d.u.0,13-0.080,1300,010,010000.13EUROPÉIA13,25%