Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 13,57

    -1,42 arrow -9,473%

    • R$ 15,38

      Máxima

    • R$ 13,51

      Mínima

    • 4.490.900,00

      Volume

    • 05/12/25, 18:06:00

      Último Negócio

    • R$ 15,00

      Abertura

    • R$ 64,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 143,08%

      IV (1a)

    • 38,12%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGL148CALLR$ 14,80103,10% OTM 10 d.u.0,670.380,67-6,944%0,030,0506.800,0000.67AMERICANA30,85%
SBFGL128CALLR$ 12,8086,34% ITM 10 d.u.1,380.681,3810,40%0003.864,000,770.61AMERICANA61,17%
SBFGA154CALLR$ 15,4563,01% OTM 26 d.u.0,510.320,51-1,923%0001.848,0000.51AMERICANA24,95%
SBFGA169CALLR$ 16,9564,94% OTM 26 d.u.0,260.180,26-18,75%0001.300,0000.26AMERICANA13,43%
SBFGA159CALLR$ 15,9577,77% OTM 26 d.u.0,620.320,62-7,463%0001.240,0000.62AMERICANA23,63%
SBFGL143CALLR$ 14,3061,46% OTM 10 d.u.0,400.370,40-71,429%1,450,192,70974,0000.4AMERICANA32,74%
SBFGM119PUTR$ 11,9547,87% OTM 26 d.u.0,19-0.160,190000380,0000.19EUROPÉIA20,12%
SBFGL163CALLR$ 16,3082,15% OTM 10 d.u.0,170.160,17-15,00%0,1900,38306,0000.17AMERICANA12,09%
SBFGM139PUTR$ 13,9514,94% ATM 26 d.u.0,37-0.610,370000296,000,380EUROPÉIA62,56%
SBFGL133CALLR$ 13,30130,35% ATM 10 d.u.1,560.591,56-13,333%000156,000,271.29AMERICANA48,70%
SBFGX128PUTR$ 12,8040,48% OTM 10 d.u.0,13-0.20,13333,333%0,2000,40130,0000.13EUROPÉIA22,72%
SBFGX148PUTR$ 14,80204,28% ITM 10 d.u.2,903-0.50,36-21,739%00036,001,230EUROPÉIA65,69%
SBFGX800PUTR$ 7,45132,73% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA1,56%
SBFGX955PUTR$ 9,55137,43% OTM 10 d.u.0,14-0.080,140000000.14EUROPÉIA12,20%
SBFGX103PUTR$ 10,3095,78% OTM 10 d.u.0,07-0.060,070000000.07EUROPÉIA8,43%
SBFGX108PUTR$ 10,8085,45% OTM 10 d.u.0,08-0.070,080000000.08EUROPÉIA9,91%
SBFGX113PUTR$ 11,3092,24% OTM 10 d.u.0,18-0.130,180000000.18EUROPÉIA17,56%
SBFGL115CALLR$ 11,55329,29% ITM 10 d.u.4,360.724,36000002,022.34EUROPÉIA47,03%
SBFGX118PUTR$ 11,8046,67% OTM 10 d.u.0,03-0.050,030000000.03EUROPÉIA6,52%
SBFGX120PUTR$ 12,05165,73% OTM 10 d.u.1,00-0.291,000000001EUROPÉIA41,67%
SBFGL123CALLR$ 12,3078,50% ITM 10 d.u.1,640.771,64000001,270.37AMERICANA72,01%
SBFGX123PUTR$ 12,3060,77% OTM 10 d.u.0,17-0.180,170000000.17EUROPÉIA21,36%
SBFGX133PUTR$ 13,3061,58% ATM 10 d.u.0,50-0.390,5000,310,010,60000.5EUROPÉIA44,25%
SBFGL138CALLR$ 13,80178,72% ATM 10 d.u.1,850.561,8500,210,420001.85AMERICANA41,65%
SBFGX143PUTR$ 14,30155,11% ITM 10 d.u.2,054-0.50,20000000,730EUROPÉIA62,07%
SBFGL145CALLR$ 14,55164,74% OTM 10 d.u.1,410.491,4100,090,170001.41EUROPÉIA35,91%
SBFGX145PUTR$ 14,55165,19% ITM 10 d.u.2,32-0.512,32000000,981.34EUROPÉIA64,09%
SBFGL153CALLR$ 15,30112,22% OTM 10 d.u.0,620.340,6200,2500,50000.62AMERICANA26,58%
SBFGL158CALLR$ 15,8097,88% OTM 10 d.u.0,370.260,3700,1800,36000.37AMERICANA19,73%
SBFGX158PUTR$ 15,8026,72% ITM 10 d.u.2,149-10,73000002,230EUROPÉIA99,73%
SBFGL177CALLR$ 17,2082,63% OTM 10 d.u.0,090.090,090000000.09AMERICANA6,80%
SBFGL202CALLR$ 20,20146,97% OTM 10 d.u.0,200.120,200000000.2AMERICANA6,84%
SBFGX202PUTR$ 20,20264,08% ITM 10 d.u.7,65-0.697,65000006,631.02EUROPÉIA84,36%
SBFGA119CALLR$ 11,95198,82% ITM 26 d.u.4,140.714,14000001,622.52AMERICANA46,05%
SBFGM124PUTR$ 12,4532,26% OTM 26 d.u.0,12-0.160,120000000.12EUROPÉIA18,17%
SBFGM127PUTR$ 12,70130,17% OTM 26 d.u.1,68-0.341,680000001.68EUROPÉIA50,74%
SBFGA129CALLR$ 12,9529,42% ATM 26 d.u.0,990.750,99000000,620.37AMERICANA72,23%
SBFGM129PUTR$ 12,9548,39% ATM 26 d.u.0,48-0.320,480000000.48EUROPÉIA37,85%
SBFGM134PUTR$ 13,4521,55% ATM 26 d.u.0,24-0.360,240000000.24EUROPÉIA38,69%
SBFGA139CALLR$ 13,9548,79% ATM 26 d.u.0,760.50,760000000.76AMERICANA43,29%
SBFGA144CALLR$ 14,45107,34% OTM 26 d.u.1,580.511,5801,0502,10001.58AMERICANA37,61%
SBFGM144PUTR$ 14,450,76% ITM 26 d.u.0,688-10,43000000,880EUROPÉIA100,00%
SBFGM149PUTR$ 14,9517,70% ITM 26 d.u.1,206-0.920,83000001,380EUROPÉIA93,27%
SBFGM159PUTR$ 15,95490,98% ITM 26 d.u.9,461-0.241,24000002,380EUROPÉIA81,12%
SBFGA164CALLR$ 16,4577,60% OTM 26 d.u.0,510.280,510000000.51AMERICANA19,96%
SBFGB164CALLR$ 16,4552,86% OTM 51 d.u.0,500.280,500000000.5AMERICANA20,68%
SBFGF187CALLR$ 18,2055,40% OTM 132 d.u.1,080.361,0800,850,011,68001.08AMERICANA22,28%
SBFGS11PUTR$ 10,4542,73% OTM 152 d.u.0,30-0.120,300000000.3EUROPÉIA19,56%
SBFGT11PUTR$ 10,4532,99% OTM 177 d.u.0,15-0.080,150000000.15EUROPÉIA12,78%
SBFGW600PUTR$ 5,4564,43% OTM 238 d.u.0,10-0.020,100000000.1EUROPÉIA9,01%