Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:50

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 32,02

    -0,85 arrow -2,586%

    • R$ 32,83

      Máxima

    • R$ 31,99

      Mínima

    • 2.801.000,00

      Volume

    • 07/05/26, 12:21:49

      Último Negócio

    • R$ 32,36

      Abertura

    • R$ 90,09

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 29,80%

      IV (1a)

    • 25,14%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPF14CALLR$ 29,2430,50% ITM 30 d.u.3,490.863,49-35,656%3,493,443,53107.451,002,780.71AMERICANA83,08%
SBSPR173PUTR$ 34,764,71% ITM 30 d.u.2,206-12,0902,602,562,6346.982,002,740EUROPÉIA100,00%
SBSPF156CALLR$ 31,0327,80% ATM 30 d.u.2,070.72,07-21,591%2,082,052,1144.397,000,991.08EUROPÉIA67,03%
SBSPR170PUTR$ 34,1616,96% ITM 30 d.u.1,83-0.791,8302,152,122,1834.602,002,140EUROPÉIA80,79%
SBSPR180PUTR$ 36,1612,11% ITM 30 d.u.3,587-0.993,1003,763,693,8230.850,004,140EUROPÉIA99,48%
SBSPR160PUTR$ 32,1627,13% ATM 30 d.u.1,02-0.431,0236,00%1,010,991,0329.124,000,140.88EUROPÉIA47,13%
SBSPE152CALLR$ 30,3550,87% ITM 6 d.u.2,100.782,10-34,375%1,961,922,0023.623,001,670.43AMERICANA75,26%
SBSPF2CALLR$ 29,6459,78% ITM 30 d.u.4,180.714,1803,153,113,1919.646,002,381.8AMERICANA63,55%
SBSPQ170PUTR$ 33,95406,59% ITM 6 d.u.9,053-0.411,3301,951,921,9818.842,001,930EUROPÉIA65,62%
SBSPF163CALLR$ 32,7627,47% ATM 30 d.u.1,100.491,10-21,429%1,071,051,0817.405,0001.1AMERICANA45,02%
SBSPF148CALLR$ 28,2639,77% ITM 30 d.u.4,520.864,5204,364,314,417.684,003,760.76EUROPÉIA83,01%
SBSPF165CALLR$ 33,1627,18% ATM 30 d.u.0,920.440,92-44,242%0,890,870,917.148,0000.92AMERICANA39,94%
SBSPR168PUTR$ 31,3627,12% ATM 30 d.u.0,69-0.330,6943,75%0,710,690,726.756,0000.69EUROPÉIA36,65%
SBSPR158PUTR$ 31,7626,54% ATM 30 d.u.0,82-0.380,8232,258%0,850,830,865.888,0000.82EUROPÉIA41,59%
SBSPF152CALLR$ 29,0460,73% ITM 30 d.u.4,600.744,6003,663,613,714.600,002,981.62EUROPÉIA66,83%
SBSPR163PUTR$ 32,7624,36% ATM 30 d.u.1,20-0.521,2012,15%1,301,271,323.480,000,740.46EUROPÉIA55,16%
SBSPE159CALLR$ 31,7554,92% ATM 6 d.u.1,270.571,2700,900,880,923.175,000,271EUROPÉIA53,75%
SBSPR169PUTR$ 33,9619,67% ITM 30 d.u.1,77-0.731,7702,021,982,062.625,001,940EUROPÉIA74,94%
SBSPE149CALLR$ 29,7553,15% ITM 6 d.u.2,600.842,60-23,529%2,502,452,552.605,042,270.33EUROPÉIA81,42%
SBSPR165PUTR$ 33,1625,09% ATM 30 d.u.1,46-0.571,4628,07%1,511,481,542.546,001,140.32EUROPÉIA60,59%
SBSPF15CALLR$ 30,0429,13% ITM 30 d.u.2,820.82,82-18,732%2,822,772,872.538,001,980.84AMERICANA77,00%
SBSPF5CALLR$ 29,8430,69% ITM 30 d.u.3,020.813,02-27,613%2,992,943,032.416,002,180.84EUROPÉIA77,61%
SBSPE150CALLR$ 29,9545,95% ITM 6 d.u.2,350.852,35-13,603%2,312,272,352.354,942,070.28AMERICANA82,91%
SBSPQ167PUTR$ 33,3534,35% ATM 6 d.u.1,47-0.751,4768,966%1,461,431,492.342,001,330.14EUROPÉIA76,91%
SBSPQ172PUTR$ 34,357,41% ITM 6 d.u.2,224-11,9102,312,272,351.910,002,330EUROPÉIA100,00%
SBSPQ165PUTR$ 32,951,11% ATM 6 d.u.0,828-10,6601,171,141,191.760,000,930EUROPÉIA100,00%
SBSPR164PUTR$ 32,9625,24% ATM 30 d.u.1,35-0.541,3536,364%1,401,371,421.571,000,940.41EUROPÉIA57,85%
SBSPQ152PUTR$ 30,3538,66% OTM 6 d.u.0,17-0.160,1770,00%0,180,170,181.534,4200.17EUROPÉIA17,88%
SBSPQ166PUTR$ 33,1529,42% ATM 6 d.u.1,24-0.751,2455,00%1,311,281,331.358,001,130.11EUROPÉIA76,38%
SBSPF164CALLR$ 32,9632,85% ATM 30 d.u.1,250.481,25-13,194%0,980,960,991.250,0001.25EUROPÉIA43,04%
SBSPE162CALLR$ 30,9749,05% ATM 6 d.u.1,630.71,63-22,381%1,451,421,48815,001,050.58AMERICANA67,13%
SBSPQ168PUTR$ 33,55192,87% ATM 6 d.u.4,626-0.51,3501,621,581,65809,001,530EUROPÉIA61,61%
SBSPF151CALLR$ 30,4429,57% ITM 30 d.u.2,540.762,54-9,929%2,512,462,55508,001,580.96AMERICANA72,47%
SBSPF159CALLR$ 31,9628,51% ATM 30 d.u.1,540.591,54-10,983%1,481,451,51462,000,061.48AMERICANA55,06%
SBSPE170CALLR$ 33,9537,36% OTM 6 d.u.0,170.180,17-22,727%0,150,140,15396,0000.17AMERICANA16,10%
SBSPR159PUTR$ 31,9626,90% ATM 30 d.u.0,92-0.410,9212,195%0,930,910,94362,0000.92EUROPÉIA44,41%
SBSPQ153PUTR$ 30,5538,02% ATM 6 d.u.0,20-0.190,20150,00%0,210,200,21238,0000.2EUROPÉIA20,48%
SBSPF167CALLR$ 33,7626,08% OTM 30 d.u.0,660.360,66-43,59%0,670,650,68132,0000.66AMERICANA32,24%
SBSPR161PUTR$ 32,3627,23% ATM 30 d.u.1,12-0.461,1238,272%1,101,081,12112,000,340.78EUROPÉIA49,79%
SBSPQ151PUTR$ 30,1535,04% OTM 6 d.u.0,10-0.120,1000,160,150,1650,0000.1EUROPÉIA12,65%
SBSPE148CALLR$ 29,5562,62% ITM 6 d.u.2,880.822,88-10,836%2,692,642,732,882,470.41AMERICANA79,23%
SBSPF149CALLR$ 28,45121,91% ITM 30 d.u.7,250.77,2504,194,134,2403,573.68AMERICANA54,28%
SBSPF150CALLR$ 28,6577,55% ITM 30 d.u.5,460.735,4604,013,974,0503,372.09EUROPÉIA63,30%
SBSPF6CALLR$ 30,2459,90% ITM 30 d.u.3,820.683,8202,662,612,7101,782.04EUROPÉIA59,81%
SBSPF168CALLR$ 31,3652,84% ATM 30 d.u.2,900.612,9001,851,821,8800,662.24EUROPÉIA54,30%
SBSPF160CALLR$ 32,1651,60% ATM 30 d.u.2,440.562,4401,371,341,40002.44EUROPÉIA48,94%
SBSPR167PUTR$ 33,7614,32% ITM 30 d.u.1,43-0.771,4301,881,851,9101,740EUROPÉIA78,31%
SBSPR172PUTR$ 34,36209,39% ITM 30 d.u.10,22-0.391,5002,302,262,3302,340EUROPÉIA66,91%
SBSPR176PUTR$ 35,1632,96% ITM 30 d.u.3,153-0.741,3402,922,882,9603,140EUROPÉIA77,14%
SBSPF161CALLR$ 32,3635,74% ATM 30 d.u.1,650.541,6501,251,221,2945.987,0001.65AMERICANA49,13%