Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/SBFG3

SBFG3 GRUPO SBF ON

    • R$ 13,23

    0,75 arrow +6,01%

    • R$ 13,34

      Máxima

    • R$ 12,49

      Mínima

    • 3.089.400,00

      Volume

    • 16/09/25, 20:55:24

      Último Negócio

    • R$ 12,49

      Abertura

    • R$ 40,40

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 32,84%

      IV (1a)

    • 41,11%

      EWMA (1a)

    • 1,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBFGV424PUTR$ 42,45207,02% ITM 23 d.u.28,90-0.9428,901,19%00011.590,0029,220EUROPÉIA98,45%
SBFGJ139CALLR$ 13,9527,25% OTM 23 d.u.0,220.320,22633,333%0,1300,254.222,0000.22AMERICANA29,44%
SBFGV134PUTR$ 13,4536,23% ATM 23 d.u.0,61-0.50,6100003.050,000,220.39EUROPÉIA53,86%
SBFGV124PUTR$ 12,4552,76% OTM 23 d.u.0,43-0.30,4300002.580,0000.43EUROPÉIA35,34%
SBFGU122PUTR$ 12,2097,73% OTM 3 d.u.0,17-0.20,1700,0100,022.040,0000.17EUROPÉIA23,54%
SBFGJ129CALLR$ 12,9528,08% ATM 23 d.u.0,690.670,69122,581%000620,000,280.41AMERICANA63,67%
SBFGU129PUTR$ 12,9538,28% ATM 3 d.u.0,10-0.280,10-93,333%0,010,010600,0000.1EUROPÉIA29,87%
SBFGJ149CALLR$ 14,9524,33% OTM 23 d.u.0,030.070,0350,00%000450,0000.03AMERICANA6,20%
SBFGU124PUTR$ 12,4534,62% OTM 3 d.u.0,01-0.050,01-99,048%0,0300,05424,0000.01EUROPÉIA5,15%
SBFGI129CALLR$ 12,9538,28% ATM 3 d.u.0,400.720,403.900,00%0,2000,40400,000,280.12AMERICANA70,14%
SBFGJ134CALLR$ 13,4523,78% ATM 23 d.u.0,350.490,35169,231%0,010,010364,0000.35AMERICANA46,00%
SBFGV995PUTR$ 9,9555,73% OTM 23 d.u.0,03-0.030,030000232,0000.03EUROPÉIA4,66%
SBFGV129PUTR$ 12,9535,72% ATM 23 d.u.0,37-0.360,370000224,0000.37EUROPÉIA39,97%
SBFGV109PUTR$ 10,9542,82% OTM 23 d.u.0,04-0.050,04-63,636%0,0900,17206,0000.04EUROPÉIA6,82%
SBFGV122PUTR$ 12,2039,69% OTM 23 d.u.0,19-0.20,19-74,667%000190,0000.19EUROPÉIA23,73%
SBFGU134PUTR$ 13,4599,14% ATM 3 d.u.0,68-0.530,68-54,362%00068,000,220.46EUROPÉIA57,62%
SBFGU114PUTR$ 11,4586,20% OTM 3 d.u.0,03-0.050,0300,0100,0118,0000.03EUROPÉIA6,61%
SBFGU995PUTR$ 9,95124,84% OTM 3 d.u.0,01-0.010,0100002,0000.01EUROPÉIA2,09%
SBFGU895PUTR$ 8,95272,48% OTM 3 d.u.0,14-0.070,140000000.14EUROPÉIA12,08%
SBFGU915PUTR$ 9,15226,83% OTM 3 d.u.0,08-0.050,080000000.08EUROPÉIA8,50%
SBFGU935PUTR$ 9,35148,38% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA1,91%
SBFGU955PUTR$ 9,55266,02% OTM 3 d.u.0,21-0.10,210000000.21EUROPÉIA16,28%
SBFGU975PUTR$ 9,75310,84% OTM 3 d.u.0,38-0.140,380000000.38EUROPÉIA23,12%
SBFGU110PUTR$ 10,45148,39% OTM 3 d.u.0,06-0.060,060000000.06EUROPÉIA8,29%
SBFGU109PUTR$ 10,95106,92% OTM 3 d.u.0,03-0.050,030000000.03EUROPÉIA5,75%
SBFGU119PUTR$ 11,95119,66% OTM 3 d.u.0,20-0.20,200000000.2EUROPÉIA23,39%
SBFGI134CALLR$ 13,4514,63% ATM 3 d.u.0,020.180,020000000.02AMERICANA17,26%
SBFGI139CALLR$ 13,9529,38% OTM 3 d.u.0,010.060,010000000.01AMERICANA5,25%
SBFGV935PUTR$ 9,3577,51% OTM 23 d.u.0,07-0.050,070000000.07EUROPÉIA7,84%
SBFGV975PUTR$ 9,7567,69% OTM 23 d.u.0,06-0.050,0600,2500,49000.06EUROPÉIA7,38%
SBFGV110PUTR$ 10,4596,24% OTM 23 d.u.0,37-0.160,3700,0400,08000.37EUROPÉIA23,99%
SBFGV119PUTR$ 11,9563,62% OTM 23 d.u.0,41-0.250,410000000.41EUROPÉIA31,03%
SBFGV149PUTR$ 14,95143,45% ITM 23 d.u.3,25-0.523,2500,250,50001,721.53EUROPÉIA68,13%
SBFGV199PUTR$ 19,95114,90% ITM 23 d.u.6,83-0.846,83000006,720.11EUROPÉIA90,70%
SBFGW110PUTR$ 10,45110,86% OTM 48 d.u.1,03-0.221,030000001.03EUROPÉIA38,33%
SBFGX800PUTR$ 7,4551,41% OTM 68 d.u.0,01-0.010,010000000.01EUROPÉIA1,59%
SBFGF187CALLR$ 18,2027,90% OTM 190 d.u.0,350.210,3500,500,010,98000.35AMERICANA15,08%
SBFGS11PUTR$ 10,4537,02% OTM 210 d.u.0,30-0.120,300000000.3EUROPÉIA19,78%
SBFGT11PUTR$ 10,4529,12% OTM 235 d.u.0,15-0.080,150000000.15EUROPÉIA12,94%
SBFGW600PUTR$ 5,4558,30% OTM 296 d.u.0,10-0.020,100000000.1EUROPÉIA9,19%
SBFGW800PUTR$ 7,4555,73% OTM 296 d.u.0,30-0.070,300000000.3EUROPÉIA18,36%
SBFGW900PUTR$ 8,4547,71% OTM 296 d.u.0,30-0.080,300000000.3EUROPÉIA18,30%
SBFGL110CALLR$ 10,4527,06% ITM 317 d.u.4,500.934,50000002,781.72AMERICANA87,79%
SBFGX110PUTR$ 10,4569,60% OTM 317 d.u.1,58-0.181,580000001.58EUROPÉIA45,17%
SBFGM100PUTR$ 9,4536,39% OTM 333 d.u.0,23-0.080,2300,010,010000.23EUROPÉIA15,72%
SBFGN100PUTR$ 9,4530,81% OTM 358 d.u.0,13-0.050,1300,010,010000.13EUROPÉIA10,83%
SBFGB149CALLR$ 14,9541,91% OTM 358 d.u.2,950.652,950000002.95AMERICANA45,04%
SBFGB159CALLR$ 15,9523,98% OTM 358 d.u.1,490.551,4900,010,010001.49AMERICANA44,00%
SBFGN159PUTR$ 15,9568,97% ITM 358 d.u.4,24-0.344,24000002,721.52EUROPÉIA66,05%