Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 9,45

    0arrow +0%

    • R$ 9,54

      Máxima

    • R$ 9,32

      Mínima

    • 1.011.900,00

      Volume

    • 31/07/26, 19:29:40

      Último Negócio

    • R$ 9,50

      Abertura

    • R$ 9,52

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 42,96%

      IV (1a)

    • 39,90%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGU945PUTR$ 8,9143,76% OTM 34 d.u.0,30-0.290,30-16,667%0,2800,552.400,0000.3EUROPÉIA34,65%
SBFGV831PUTR$ 8,3149,59% OTM 53 d.u.0,29-0.210,2900,1400,291.465,0000.29EUROPÉIA28,37%
SBFGU961PUTR$ 9,6144,37% ATM 34 d.u.0,61-0.470,6100001.342,000,160.45EUROPÉIA53,06%
SBFGT981PUTR$ 9,8146,41% ATM 15 d.u.0,59-0.580,59-4,839%0001.298,000,360.23EUROPÉIA62,49%
SBFGI961CALLR$ 9,6143,13% ATM 34 d.u.0,600.530,600000180,0000.6AMERICANA47,03%
SBFGU781PUTR$ 7,8145,06% OTM 34 d.u.0,07-0.090,07-22,222%0,0600,12140,0000.07EUROPÉIA12,00%
SBFGT831PUTR$ 8,3145,03% OTM 15 d.u.0,05-0.10,05-58,333%000100,0000.05EUROPÉIA11,79%
SBFGH951CALLR$ 9,5141,72% ATM 15 d.u.0,390.530,39000039,0000.39AMERICANA48,52%
SBFGT811PUTR$ 8,1162,55% OTM 15 d.u.0,10-0.130,100000000.1EUROPÉIA16,44%
SBFGT851PUTR$ 8,5149,13% OTM 15 d.u.0,10-0.160,1000,020,030000.1EUROPÉIA18,98%
SBFGT871PUTR$ 8,7145,57% OTM 15 d.u.0,12-0.20,120000000.12EUROPÉIA22,74%
SBFGT891PUTR$ 8,9142,63% OTM 15 d.u.0,15-0.240,1500,040,070000.15EUROPÉIA27,82%
SBFGH911CALLR$ 9,1195,74% ATM 15 d.u.1,080.621,08000000,340.74AMERICANA52,92%
SBFGT911PUTR$ 9,1141,08% ATM 15 d.u.0,20-0.310,2000,140,030,25000.2EUROPÉIA34,73%
SBFGT931PUTR$ 9,3147,04% ATM 15 d.u.0,33-0.40,330000000.33EUROPÉIA44,43%
SBFGT941PUTR$ 9,4148,59% ATM 15 d.u.0,39-0.440,390000000.39EUROPÉIA48,33%
SBFGT951PUTR$ 9,5146,44% ATM 15 d.u.0,42-0.470,42000000,060.36EUROPÉIA51,76%
SBFGH971CALLR$ 9,7141,53% ATM 15 d.u.0,300.440,3000,7801,55000.3AMERICANA40,43%
SBFGT971PUTR$ 9,7147,54% ATM 15 d.u.0,54-0.540,54000000,260.28EUROPÉIA58,91%
SBFGH981CALLR$ 9,8171,05% ATM 15 d.u.0,530.470,530000000.53EUROPÉIA39,83%
SBFGT11PUTR$ 9,9149,39% ATM 15 d.u.0,68-0.610,6800,270,54000,460.22EUROPÉIA65,19%
SBFGH100CALLR$ 10,0167,12% OTM 15 d.u.0,420.410,420000000.42EUROPÉIA34,97%
SBFGT100PUTR$ 10,0112,82% ITM 15 d.u.0,49-0.940,49000000,560EUROPÉIA94,62%
SBFGH102CALLR$ 10,2695,42% OTM 15 d.u.0,590.420,590000000.59AMERICANA33,13%
SBFGT102PUTR$ 10,2639,51% ITM 15 d.u.0,85-0.770,85000000,810.04EUROPÉIA79,42%
SBFGH105CALLR$ 10,5146,56% OTM 15 d.u.0,120.210,120000000.12EUROPÉIA17,76%
SBFGT105PUTR$ 10,51263,43% ITM 15 d.u.3,023-0.430,69000001,060EUROPÉIA68,25%
SBFGH107CALLR$ 10,7664,79% OTM 15 d.u.0,200.240,200000000.2AMERICANA19,73%
SBFGT107PUTR$ 10,76207,93% ITM 15 d.u.2,685-0.490,96000001,310EUROPÉIA68,95%
SBFGH110CALLR$ 11,0153,71% OTM 15 d.u.0,090.150,090000000.09EUROPÉIA12,05%
SBFGH112CALLR$ 11,2659,16% OTM 15 d.u.0,090.140,0900,1400,29000.09AMERICANA10,88%
SBFGT112PUTR$ 11,26167,48% ITM 15 d.u.2,667-0.581,45000001,810EUROPÉIA73,05%
SBFGH115CALLR$ 11,5164,34% OTM 15 d.u.0,090.130,0900,0400,07000.09EUROPÉIA9,93%
SBFGH117CALLR$ 11,7659,62% OTM 15 d.u.0,050.080,0500,0800,15000.05AMERICANA6,39%
SBFGH120CALLR$ 12,0176,21% OTM 15 d.u.0,100.120,100000000.1EUROPÉIA9,00%
SBFGH122CALLR$ 12,2661,28% OTM 15 d.u.0,030.050,030000000.03AMERICANA3,88%
SBFGH137CALLR$ 13,7686,83% OTM 15 d.u.0,040.050,040000000.04AMERICANA3,27%
SBFGH157CALLR$ 15,76132,57% OTM 15 d.u.0,100.080,1000,1900,38000.1AMERICANA4,28%
SBFGT157PUTR$ 15,76178,40% ITM 15 d.u.6,507-0.835,24000006,310EUROPÉIA91,54%
SBFGT215PUTR$ 21,51168,45% ITM 15 d.u.11,945-0.969,950000012,060EUROPÉIA98,57%
SBFGT485PUTR$ 48,51214,50% ITM 15 d.u.38,689-137,200000039,060EUROPÉIA99,96%
SBFGU845PUTR$ 7,9146,23% OTM 34 d.u.0,09-0.110,090000000.09EUROPÉIA14,32%
SBFGU855PUTR$ 8,0148,32% OTM 34 d.u.0,12-0.130,120000000.12EUROPÉIA17,32%
SBFGU865PUTR$ 8,1146,02% OTM 34 d.u.0,12-0.140,120000000.12EUROPÉIA17,78%
SBFGU885PUTR$ 8,3143,85% OTM 34 d.u.0,14-0.160,140000000.14EUROPÉIA20,43%
SBFGU895PUTR$ 8,4146,94% OTM 34 d.u.0,19-0.190,190000000.19EUROPÉIA24,46%
SBFGI905CALLR$ 8,5156,17% ITM 34 d.u.1,400.761,40000000,940.46EUROPÉIA68,78%
SBFGI925CALLR$ 8,7154,55% ITM 34 d.u.1,250.721,25000000,740.51EUROPÉIA65,33%
SBFGU925PUTR$ 8,7145,86% OTM 34 d.u.0,26-0.250,260000000.26EUROPÉIA30,72%
SBFGI945CALLR$ 8,9140,79% ITM 34 d.u.0,960.720,96000000,540.42EUROPÉIA66,82%