Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:09:20

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 124,20

    0,54 arrow +0,437%

    • R$ 124,42

      Máxima

    • R$ 123,07

      Mínima

    • 468.800,00

      Volume

    • 19/01/26, 12:08:54

      Último Negócio

    • R$ 123,45

      Abertura

    • R$ 58,10

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,76%

      IV (1a)

    • 22,56%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPC130CALLR$ 124,5225,48% ATM 44 d.u.6,550.66,5521,747%6,576,516,6280.373,0006.55AMERICANA55,40%
SBSPB126CALLR$ 120,8518,78% ATM 24 d.u.5,870.765,8706,426,346,4965.590,003,352.52AMERICANA74,42%
SBSPC121CALLR$ 121,0726,08% ATM 44 d.u.8,700.698,7012,549%8,688,638,7363.217,003,135.57AMERICANA65,10%
SBSPC136CALLR$ 130,3522,31% ATM 44 d.u.3,240.413,2403,773,703,8460.247,0003.24AMERICANA37,39%
SBSPB127CALLR$ 121,8215,77% ATM 24 d.u.4,800.754,8005,775,695,8448.286,702,382.42EUROPÉIA73,49%
SBSPB125CALLR$ 119,8822,06% ATM 24 d.u.6,970.776,977,562%7,147,087,1947.772,004,322.65EUROPÉIA74,79%
SBSPB129CALLR$ 123,7621,60% ATM 24 d.u.4,350.614,3512,113%4,564,494,6245.735,000,443.91EUROPÉIA58,15%
SBSPO129PUTR$ 123,5526,66% ATM 44 d.u.3,90-0.383,90-9,722%3,713,663,7639.380,0003.9EUROPÉIA42,26%
SBSPN129PUTR$ 123,7623,17% ATM 24 d.u.2,62-0.42,62-27,824%2,642,602,6832.631,7002.62EUROPÉIA42,58%
SBSPB128CALLR$ 122,7922,80% ATM 24 d.u.5,100.655,1010,629%5,145,085,1920.995,001,413.69AMERICANA61,91%
SBSPB130CALLR$ 124,7321,50% ATM 24 d.u.3,800.563,8017,284%4,003,954,0519.234,0003.8AMERICANA53,56%
SBSPC126CALLR$ 126,4924,22% ATM 44 d.u.5,280.545,281,931%5,515,465,5618.604,0005.28AMERICANA49,73%
SBSPC117CALLR$ 117,0721,41% ITM 44 d.u.10,800.8310,80011,5311,4211,6316.623,007,133.67AMERICANA80,78%
SBSPB131CALLR$ 125,7022,68% ATM 24 d.u.3,490.523,4920,345%3,513,453,5716.058,0003.49EUROPÉIA48,82%
SBSPM138W4PUTR$ 131,8551,56% ITM 4 d.u.8,23-0.88,238,862%9,189,099,2615.637,007,650.58EUROPÉIA82,14%
SBSPB134CALLR$ 128,6222,28% ATM 24 d.u.2,210.382,2115,707%2,242,192,2813.997,5002.21AMERICANA35,83%
SBSPN130PUTR$ 124,7323,51% ATM 24 d.u.3,10-0.443,10-15,531%3,083,023,1312.876,000,532.57EUROPÉIA46,98%
SBSPB133CALLR$ 127,6522,12% ATM 24 d.u.2,550.432,556,695%2,632,572,6811.066,5002.55EUROPÉIA39,97%
SBSPN133PUTR$ 127,6528,02% ATM 24 d.u.5,32-0.555,3204,574,504,647.758,003,451.87EUROPÉIA58,59%
SBSPN136PUTR$ 130,5624,97% ATM 24 d.u.6,72-0.676,72-12,50%6,436,356,516.735,006,360.36EUROPÉIA70,05%
SBSPM134W4PUTR$ 127,9727,78% ATM 4 d.u.4,04-0.784,04-23,048%3,823,743,906.469,003,770.27EUROPÉIA79,19%
SBSPO138PUTR$ 132,2928,69% ITM 44 d.u.8,96-0.618,9608,208,118,286.335,008,090.87EUROPÉIA65,43%
SBSPO131PUTR$ 125,4925,52% ATM 44 d.u.4,52-0.434,52-14,231%4,514,464,566.011,001,293.23EUROPÉIA47,50%
SBSPB132CALLR$ 126,6722,79% ATM 24 d.u.3,060.473,0622,892%3,042,993,085.674,8003.06AMERICANA44,47%
SBSPM136W4PUTR$ 129,9157,45% ATM 4 d.u.7,01-0.717,0105,535,445,625.632,005,711.3EUROPÉIA73,52%
SBSPN138PUTR$ 132,5024,62% ITM 24 d.u.8,08-0.748,08-9,213%7,867,787,944.073,498,300EUROPÉIA76,62%
SBSPN132PUTR$ 126,6722,98% ATM 24 d.u.4,00-0.534,00-14,712%4,013,974,063.239,002,471.53EUROPÉIA55,51%
SBSPM136W5PUTR$ 129,9129,79% ATM 9 d.u.6,10-0.756,1005,625,535,703.050,005,710.39EUROPÉIA77,16%
SBSPC128CALLR$ 128,4922,53% ATM 44 d.u.4,020.474,0204,564,514,612.817,0004.02AMERICANA43,38%
SBSPA128W5CALLR$ 122,1422,81% ATM 9 d.u.3,680.73,6803,883,823,942.208,002,061.62AMERICANA68,23%
SBSPO121PUTR$ 121,0726,77% ATM 44 d.u.2,98-0.312,98-13,873%2,862,822,891.499,0002.98EUROPÉIA35,38%
SBSPC129CALLR$ 123,5522,37% ATM 44 d.u.6,480.646,4807,127,047,201.296,000,655.83EUROPÉIA59,96%
SBSPO142PUTR$ 136,1731,87% ITM 44 d.u.12,19-0.6812,19010,8710,7810,961.219,0011,970.22EUROPÉIA72,14%
SBSPN135PUTR$ 129,5922,83% ATM 24 d.u.5,76-0.655,76-19,215%5,795,765,821.214,005,390.37EUROPÉIA67,81%
SBSPN131PUTR$ 125,7023,18% ATM 24 d.u.3,52-0.483,52-20,181%3,513,473,541.096,001,502.02EUROPÉIA51,22%
SBSPM140W5PUTR$ 133,7954,29% ITM 9 d.u.10,92-0.7410,92010,8410,7510,931.092,009,591.33EUROPÉIA76,76%
SBSPM134W5PUTR$ 127,9729,29% ATM 9 d.u.4,65-0.674,6504,134,054,2103,770.88EUROPÉIA68,58%
SBSPN130W1PUTR$ 130,00115,95% ATM 14 d.u.16,331-0.52,2805,835,755,9105,800EUROPÉIA60,92%
SBSPB124CALLR$ 118,9024,41% ATM 24 d.u.7,970.787,9707,877,787,9505,302.67AMERICANA75,98%
SBSPN134PUTR$ 128,6224,40% ATM 24 d.u.5,36-0.65,3605,155,085,2204,420.94EUROPÉIA63,22%
SBSPC131CALLR$ 125,4935,08% ATM 44 d.u.8,000.568,0006,035,956,11008EUROPÉIA50,44%
SBSPO126PUTR$ 126,4925,04% ATM 44 d.u.4,90-0.464,9004,974,905,0502,292.61EUROPÉIA50,40%
SBSPO128PUTR$ 128,4927,00% ATM 44 d.u.6,35-0.526,3505,985,906,0504,292.06EUROPÉIA56,21%
SBSPO136PUTR$ 130,3525,69% ATM 44 d.u.7,15-0.577,1507,016,927,0906,151EUROPÉIA61,50%
SBSPC137CALLR$ 131,3245,45% OTM 44 d.u.7,610.477,6103,413,343,48007.61EUROPÉIA39,40%
SBSPO137PUTR$ 131,3214,82% ITM 44 d.u.5,64-0.695,6407,587,497,6707,120EUROPÉIA71,38%
SBSPO139PUTR$ 133,2626,42% ITM 44 d.u.9,15-0.659,1508,828,728,9109,060.09EUROPÉIA68,70%
SBSPO119PUTR$ 119,0729,38% ATM 44 d.u.2,79-0.282,7902,262,212,3170.935,0002.79EUROPÉIA32,02%
SBSPN137PUTR$ 131,5325,07% ITM 24 d.u.7,42-0.717,42-15,103%7,036,857,2127.854,007,330.09EUROPÉIA73,23%
SBSPO13PUTR$ 138,0931,83% ITM 44 d.u.13,57-0.7113,57012,3712,0312,7127.548,0013,890EUROPÉIA75,58%