Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 12,20

    -0,19 arrow -1,533%

    • R$ 12,80

      Máxima

    • R$ 12,10

      Mínima

    • 9.177.000,00

      Volume

    • 17/06/25, 17:59:59

      Último Negócio

    • R$ 12,43

      Abertura

    • R$ 112,83

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 42,54%

      IV (1a)

    • 46,07%

      EWMA (1a)

    • 1,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGG135CALLR$ 12,9554,05% OTM 21 d.u.0,510.410,5170,00%00019.400,0000.51AMERICANA34,79%
SBFGF11CALLR$ 10,95304,71% ITM 1 d.u.1,650.751,65114,286%0003.300,001,250.4AMERICANA68,08%
SBFGS135PUTR$ 12,9514,24% ITM 21 d.u.0,64-0.880,64-29,67%0002.560,000,750EUROPÉIA88,66%
SBFGF120CALLR$ 11,45197,49% ITM 1 d.u.1,040.721,0444,444%0002.080,000,750.29AMERICANA67,44%
SBFGG125CALLR$ 11,9535,25% ATM 21 d.u.0,700.640,70-1,408%0,350,690280,000,250.45AMERICANA60,22%
SBFGR125PUTR$ 11,9577,91% ATM 1 d.u.0,13-0.320,13-66,667%000260,0000.13EUROPÉIA34,17%
SBFGF125CALLR$ 11,9593,54% ATM 1 d.u.0,430.650,43152,941%0,080,150172,000,250.18AMERICANA62,96%
SBFGT958PUTR$ 9,5846,02% OTM 41 d.u.0,07-0.070,0700,1100,2249,0000.07EUROPÉIA9,28%
SBFGF130CALLR$ 12,45165,62% ATM 1 d.u.0,400.450,40185,714%00040,0000.4AMERICANA40,45%
SBFGR105PUTR$ 9,95184,08% OTM 1 d.u.0,02-0.030,0200,7501,50000.02EUROPÉIA4,41%
SBFGR110PUTR$ 10,45170,44% OTM 1 d.u.0,04-0.070,040000000.04EUROPÉIA8,18%
SBFGR11PUTR$ 10,95157,86% OTM 1 d.u.0,08-0.130,080000000.08EUROPÉIA14,86%
SBFGR120PUTR$ 11,45241,09% OTM 1 d.u.0,40-0.310,400000000.4EUROPÉIA36,50%
SBFGR130PUTR$ 12,45118,03% ATM 1 d.u.0,50-0.590,50000000,250.25EUROPÉIA61,91%
SBFGF135CALLR$ 12,9581,57% OTM 1 d.u.0,040.130,0401,510,013,00000.04AMERICANA11,96%
SBFGR135PUTR$ 12,95226,25% ITM 1 d.u.1,146-0.630,68000000,750EUROPÉIA68,66%
SBFGF140CALLR$ 13,45107,88% OTM 1 d.u.0,030.080,0300,1000,20000.03AMERICANA7,19%
SBFGF145CALLR$ 13,95154,93% OTM 1 d.u.0,050.090,0500,0200,03000.05AMERICANA7,82%
SBFGG100CALLR$ 9,45159,61% ITM 21 d.u.3,700.793,70000002,750.95AMERICANA63,59%
SBFGG105CALLR$ 9,9580,39% ITM 21 d.u.2,600.852,60000002,250.35AMERICANA79,08%
SBFGS110PUTR$ 10,4551,34% OTM 21 d.u.0,11-0.120,1100,1400,29000.11EUROPÉIA14,83%
SBFGS115PUTR$ 10,9547,75% OTM 21 d.u.0,17-0.180,170000000.17EUROPÉIA21,36%
SBFGG120CALLR$ 11,4570,29% ITM 21 d.u.1,450.681,45000000,750.7AMERICANA60,44%
SBFGS120PUTR$ 11,4551,89% OTM 21 d.u.0,35-0.280,350000000.35EUROPÉIA33,69%
SBFGG117CALLR$ 11,7036,21% ATM 21 d.u.0,870.710,87000000,500.37EUROPÉIA67,43%
SBFGS117PUTR$ 11,7059,63% ATM 21 d.u.0,54-0.350,540000000.54EUROPÉIA41,29%
SBFGS125PUTR$ 11,9552,37% ATM 21 d.u.0,55-0.390,550000000.55EUROPÉIA44,71%
SBFGG130CALLR$ 12,4528,72% ATM 21 d.u.0,350.470,350000000.35AMERICANA43,82%
SBFGS130PUTR$ 12,4570,32% ATM 21 d.u.1,05-0.481,05000000,250.8EUROPÉIA55,89%
SBFGG127CALLR$ 12,7045,30% ATM 21 d.u.0,480.440,480000000.48EUROPÉIA38,60%
SBFGS410PUTR$ 40,45284,56% ITM 21 d.u.28,38-0.8528,380000028,250.13EUROPÉIA96,83%
SBFGH110CALLR$ 10,2846,55% ITM 41 d.u.2,300.872,30000001,920.38AMERICANA82,40%
SBFGT110PUTR$ 10,2880,50% OTM 41 d.u.0,61-0.230,610000000.61EUROPÉIA33,35%
SBFGT115PUTR$ 11,0378,43% OTM 41 d.u.0,85-0.290,850000000.85EUROPÉIA41,01%
SBFGT114PUTR$ 11,5365,99% OTM 41 d.u.0,84-0.340,840000000.84EUROPÉIA43,70%
SBFGT117PUTR$ 11,7827,65% ATM 41 d.u.0,26-0.290,260000000.26EUROPÉIA32,71%
SBFGH130CALLR$ 12,2836,36% ATM 41 d.u.0,800.570,8000,250,500000.8AMERICANA51,05%
SBFGH137CALLR$ 13,7852,67% OTM 41 d.u.0,560.360,560000000.56AMERICANA28,10%
SBFGH147CALLR$ 14,7854,21% OTM 41 d.u.0,360.250,360000000.36AMERICANA18,67%
SBFGT147PUTR$ 14,7847,51% ITM 41 d.u.2,53-0.792,5300,260,51002,580EUROPÉIA83,81%
SBFGH150CALLR$ 15,03156,67% OTM 41 d.u.2,220.512,2200,030,050002.22EUROPÉIA27,01%
SBFGT150PUTR$ 15,0370,78% ITM 41 d.u.3,10-0.73,10000002,830.27EUROPÉIA78,80%
SBFGW110PUTR$ 10,4568,66% OTM 111 d.u.1,03-0.241,030000001.03EUROPÉIA40,61%
SBFGX800PUTR$ 7,4534,72% OTM 131 d.u.0,01-0.010,010000000.01EUROPÉIA1,72%
SBFGG11CALLR$ 10,4546,40% ITM 273 d.u.3,950.83,95000001,752.2AMERICANA64,46%
SBFGS11PUTR$ 10,4529,99% OTM 273 d.u.0,30-0.130,300000000.3EUROPÉIA21,44%
SBFGT11PUTR$ 10,4523,65% OTM 298 d.u.0,15-0.090,150000000.15EUROPÉIA14,20%
SBFGW600PUTR$ 5,4551,54% OTM 359 d.u.0,10-0.030,100000000.1EUROPÉIA9,62%
SBFGW800PUTR$ 7,4548,97% OTM 359 d.u.0,30-0.070,300000000.3EUROPÉIA19,25%
SBFGW900PUTR$ 8,4541,54% OTM 359 d.u.0,30-0.090,300000000.3EUROPÉIA19,31%