Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:45:27

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 11,83

    0,09 arrow +0,767%

    • R$ 11,96

      Máxima

    • R$ 11,60

      Mínima

    • 404.300,00

      Volume

    • 19/03/25, 12:45:25

      Último Negócio

    • R$ 11,71

      Abertura

    • R$ 4,79

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 53,49%

      IV (1a)

    • 48,35%

      EWMA (1a)

    • 2,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGD105CALLR$ 10,5070,60% ITM 21 d.u.1,800.771,8001,651,571,7301,330.47AMERICANA70,42%
SBFGD135CALLR$ 13,5049,72% OTM 21 d.u.0,200.220,20-33,333%0,220,140,296.000,0000.2AMERICANA17,97%
SBFGP120PUTR$ 12,0046,89% ATM 21 d.u.0,66-0.480,6600,360,710660,000,170.49EUROPÉIA53,71%
SBFGC125CALLR$ 12,5066,27% OTM 2 d.u.0,070.190,0716,667%000420,0000.07AMERICANA17,23%
SBFGD122CALLR$ 12,2557,04% ATM 21 d.u.0,650.470,6500,3500,70260,0000.65EUROPÉIA40,97%
SBFGE125CALLR$ 12,5055,53% OTM 39 d.u.0,850.480,8526,866%0,4300,85255,0000.85AMERICANA39,38%
SBFGC127CALLR$ 12,7580,80% OTM 2 d.u.0,070.160,07-30,00%00070,0000.07EUROPÉIA14,41%
SBFGO870PUTR$ 8,70246,07% OTM 2 d.u.0,08-0.060,080000000.08EUROPÉIA9,73%
SBFGO880PUTR$ 8,80265,43% OTM 2 d.u.0,12-0.080,120000000.12EUROPÉIA12,77%
SBFGO950PUTR$ 9,50160,22% OTM 2 d.u.0,04-0.050,040000000.04EUROPÉIA7,04%
SBFGO960PUTR$ 9,60274,15% OTM 2 d.u.0,28-0.160,280000000.28EUROPÉIA23,05%
SBFGO970PUTR$ 9,70276,48% OTM 2 d.u.0,31-0.180,310000000.31EUROPÉIA24,61%
SBFGO980PUTR$ 9,80168,67% OTM 2 d.u.0,08-0.090,080000000.08EUROPÉIA11,81%
SBFGC100CALLR$ 10,00170,26% ITM 2 d.u.1,950.881,95000001,830.12AMERICANA85,06%
SBFGO100PUTR$ 10,00121,62% OTM 2 d.u.0,03-0.050,0300,0300,06000.03EUROPÉIA6,60%
SBFGC102CALLR$ 10,25142,77% ITM 2 d.u.1,680.881,68000001,580.1EUROPÉIA85,81%
SBFGO102PUTR$ 10,25256,12% OTM 2 d.u.0,40-0.230,4000,0300,06000.4EUROPÉIA30,20%
SBFGO105PUTR$ 10,50287,76% OTM 2 d.u.0,59-0.280,5900,0400,07000.59EUROPÉIA36,65%
SBFGO112PUTR$ 11,25133,18% OTM 2 d.u.0,30-0.310,3000,0700,14000.3EUROPÉIA35,46%
SBFGO115PUTR$ 11,5075,20% ATM 2 d.u.0,17-0.320,1700,140,060,21000.17EUROPÉIA34,30%
SBFGC117CALLR$ 11,75139,24% ATM 2 d.u.0,630.550,6300,2000,4000,080.55EUROPÉIA50,04%
SBFGC120CALLR$ 12,0064,17% ATM 2 d.u.0,200.420,2000,1400,28000.2AMERICANA39,74%
SBFGO120PUTR$ 12,00177,04% ATM 2 d.u.0,83-0.50,8300,380,300,4500,170.66EUROPÉIA56,47%
SBFGC122CALLR$ 12,2573,04% ATM 2 d.u.0,150.310,1500,120,040,20000.15EUROPÉIA29,02%
SBFGO125PUTR$ 12,50417,25% ITM 2 d.u.2,14-0.482,14000000,671.47EUROPÉIA62,98%
SBFGC130CALLR$ 13,0080,29% OTM 2 d.u.0,040.10,040000000.04AMERICANA9,01%
SBFGP900PUTR$ 9,0086,16% OTM 21 d.u.0,16-0.10,1600,1500,30000.16EUROPÉIA15,42%
SBFGD940CALLR$ 9,40237,05% ITM 21 d.u.4,260.764,26000002,431.83AMERICANA50,39%
SBFGP950PUTR$ 9,5098,24% OTM 21 d.u.0,35-0.170,350000000.35EUROPÉIA25,15%
SBFGP980PUTR$ 9,8071,98% OTM 21 d.u.0,20-0.140,200000000.2EUROPÉIA19,65%
SBFGP990PUTR$ 9,9088,98% OTM 21 d.u.0,37-0.190,370000000.37EUROPÉIA27,19%
SBFGP102PUTR$ 10,25110,09% OTM 21 d.u.0,70-0.260,7000,060,110000.7EUROPÉIA37,21%
SBFGP105PUTR$ 10,5063,00% OTM 21 d.u.0,28-0.210,2800,080,150000.28EUROPÉIA26,62%
SBFGP107PUTR$ 10,7572,82% OTM 21 d.u.0,46-0.270,4600,110,210000.46EUROPÉIA34,39%
SBFGD110CALLR$ 11,0033,94% ITM 21 d.u.1,070.821,0700,6901,3700,830.24AMERICANA78,93%
SBFGD115CALLR$ 11,5048,53% ATM 21 d.u.0,900.640,9000,5401,0700,330.57AMERICANA58,29%
SBFGP115PUTR$ 11,5062,00% ATM 21 d.u.0,62-0.380,6200,550,480,62000.62EUROPÉIA44,86%
SBFGD125CALLR$ 12,5065,63% OTM 21 d.u.0,670.440,6700,3000,59000.67AMERICANA37,13%
SBFGP125PUTR$ 12,50132,90% ITM 21 d.u.2,12-0.472,1200,490,98000,671.45EUROPÉIA62,06%
SBFGD127CALLR$ 12,7543,64% OTM 21 d.u.0,300.330,3000,420,340,50000.3EUROPÉIA28,38%
SBFGP127PUTR$ 12,75113,38% ITM 21 d.u.2,01-0.512,0101,211,131,2900,921.09EUROPÉIA64,03%
SBFGD130CALLR$ 13,0046,57% OTM 21 d.u.0,270.290,2700,310,260,35000.27AMERICANA24,57%
SBFGD132CALLR$ 13,2562,66% OTM 21 d.u.0,400.320,4000,270,200,34000.4EUROPÉIA25,55%
SBFGD140CALLR$ 14,0048,92% OTM 21 d.u.0,120.150,1200,4400,88000.12AMERICANA11,77%
SBFGD142CALLR$ 14,2556,31% OTM 21 d.u.0,150.160,1500,1500,30000.15EUROPÉIA12,31%
SBFGD150CALLR$ 15,0052,62% OTM 21 d.u.0,060.080,060000000.06AMERICANA5,85%
SBFGE960CALLR$ 9,60106,18% ITM 39 d.u.3,220.783,22000002,230.99AMERICANA63,28%
SBFGQ960PUTR$ 9,6056,12% OTM 39 d.u.0,18-0.130,1800,080,150000.18EUROPÉIA17,70%
SBFGQ100PUTR$ 10,0042,82% OTM 39 d.u.0,12-0.110,120000000.12EUROPÉIA15,08%
SBFGQ105PUTR$ 10,5043,44% OTM 39 d.u.0,22-0.180,220000000.22EUROPÉIA23,26%