Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 26,97

    0,07 arrow +0,26%

    • R$ 27,23

      Máxima

    • R$ 26,85

      Mínima

    • 16.536.700,00

      Volume

    • 19/06/26, 18:38:57

      Último Negócio

    • R$ 26,97

      Abertura

    • R$ 446,60

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 26,49%

      IV (1a)

    • 25,02%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPS275PUTR$ 27,5021,64% ATM 20 d.u.0,79-0.550,79-18,557%0,950,581,32546.593,000,530.26EUROPÉIA57,16%
SBSPG235CALLR$ 23,5732,84% ITM 20 d.u.3,700.953,700000539.839,003,400.3EUROPÉIA93,60%
SBSPG275CALLR$ 27,5026,87% ATM 20 d.u.0,700.470,704,478%2,070,553,58469.785,0000.7AMERICANA43,70%
SBSPI280CALLR$ 28,0128,07% ATM 64 d.u.1,460.511,46-19,337%000263.091,0001.46EUROPÉIA45,83%
SBSPU280PUTR$ 28,0126,03% ATM 64 d.u.1,48-0.491,480000245.097,001,040.44EUROPÉIA54,08%
SBSPS150PUTR$ 30,10264,82% ITM 20 d.u.9,735-0.412,71-3,214%1,342,670108.961,003,130EUROPÉIA69,37%
SBSPS162PUTR$ 32,5021,03% ITM 20 d.u.5,197-15,14-1,154%2,004,000106.285,005,530EUROPÉIA99,87%
SBSPS170PUTR$ 34,1037,69% ITM 20 d.u.6,80-0.986,806,583%00087.540,007,130EUROPÉIA98,48%
SBSPT287PUTR$ 28,7122,70% ITM 45 d.u.1,68-0.641,6830,233%0,821,64064.918,001,740EUROPÉIA67,64%
SBSPR299W4PUTR$ 29,9183,10% ITM 5 d.u.3,22-0.792,6001,282,56063.622,002,940EUROPÉIA82,13%
SBSPG270CALLR$ 27,0025,86% ATM 20 d.u.0,910.560,91-1,087%0,980,761,2063.291,0000.91AMERICANA53,58%
SBSPS381PUTR$ 38,1859,08% ITM 20 d.u.10,86-0.9710,86000054.300,0011,210EUROPÉIA98,26%
SBSPS359PUTR$ 35,90103,68% ITM 20 d.u.9,393-0.798,40000050.400,008,930EUROPÉIA86,21%
SBSPG277CALLR$ 27,7524,58% ATM 20 d.u.0,530.410,53000049.591,0000.53EUROPÉIA38,31%
SBSPM459PUTR$ 45,92249,91% ITM 143 d.u.31,075-0.2415,10000045.300,0018,950EUROPÉIA88,19%
SBSPS143PUTR$ 28,5023,57% ITM 20 d.u.1,51-0.741,51-6,211%0,360,72044.850,001,530EUROPÉIA76,08%
SBSPT317PUTR$ 31,7122,46% ITM 45 d.u.4,10-0.924,1026,154%00044.772,004,740EUROPÉIA93,43%
SBSPS260PUTR$ 26,0025,82% ATM 20 d.u.0,30-0.250,30-16,667%0,260,110,4043.718,0000.3EUROPÉIA27,13%
SBSPN15PUTR$ 29,9029,08% ITM 168 d.u.2,80-0.482,8000,100,20041.631,002,930EUROPÉIA57,46%
SBSPG272CALLR$ 27,2527,06% ATM 20 d.u.0,820.520,829,333%00034.912,0000.82EUROPÉIA48,47%
SBSPH272CALLR$ 27,2629,80% ATM 45 d.u.1,520.561,5210,145%00033.547,0001.52EUROPÉIA51,45%
SBSPN267PUTR$ 26,7129,22% ATM 168 d.u.1,40-0.31,40000028.412,0001.4EUROPÉIA38,80%
SBSPT170PUTR$ 34,06102,62% ITM 45 d.u.8,909-0.616,3057,50%00027.720,007,090EUROPÉIA75,85%
SBSPS153PUTR$ 30,7029,00% ITM 20 d.u.3,49-0.923,4920,345%00026.580,003,730EUROPÉIA93,32%
SBSPT272PUTR$ 27,2624,79% ATM 45 d.u.0,96-0.430,9635,211%0,5701,1525.884,000,290.67EUROPÉIA47,33%
SBSPI272CALLR$ 27,2634,87% ATM 64 d.u.2,180.592,18000025.070,0002.18AMERICANA51,56%
SBSPG260CALLR$ 26,0031,17% ATM 20 d.u.1,670.721,67-16,50%0,400,80022.816,000,970.7AMERICANA68,82%
SBSPM321PUTR$ 32,1710,07% ITM 143 d.u.3,00-0.913,00-15,493%00022.500,005,200EUROPÉIA91,77%
SBSPS172PUTR$ 34,50145,65% ITM 20 d.u.9,339-0.647,155,147%00021.450,007,530EUROPÉIA78,23%
SBSPR289W4PUTR$ 28,9168,44% ITM 5 d.u.2,254-0.741,40000021.421,001,940EUROPÉIA77,09%
SBSPS299W1PUTR$ 29,9121,11% ITM 10 d.u.2,79-0.992,79-3,793%00016.750,002,940EUROPÉIA99,08%
SBSPH287CALLR$ 28,7126,21% OTM 45 d.u.0,750.380,75-2,597%0,330,66016.627,0000.75AMERICANA34,08%
SBSPS144PUTR$ 28,7020,67% ITM 20 d.u.1,60-0.811,60-9,091%00016.500,001,730EUROPÉIA82,11%
SBSPS309PUTR$ 30,9524,25% ITM 20 d.u.3,686-0.973,656,105%00016.425,003,980EUROPÉIA97,11%
SBSPG133CALLR$ 26,5029,79% ATM 20 d.u.1,310.651,316,504%2,361,083,6314.761,000,470.84AMERICANA61,43%
SBSPS280PUTR$ 28,0024,45% ATM 20 d.u.1,18-0.641,18-5,60%0,080,15013.289,001,030.15EUROPÉIA66,60%
SBSPS140PUTR$ 27,9025,65% ATM 20 d.u.1,15-0.611,15-1,709%0,070,13012.305,000,930.22EUROPÉIA64,15%
SBSPR259W4PUTR$ 25,9129,86% ATM 5 d.u.0,09-0.150,0928,571%00011.009,0000.09EUROPÉIA16,02%
SBSPT142PUTR$ 28,4626,58% ITM 45 d.u.1,69-0.591,695,625%0,280,56010.985,001,490.2EUROPÉIA62,86%
SBSPH140CALLR$ 28,0628,18% ATM 45 d.u.1,080.471,08-25,517%1,6603,3210.800,0001.08EUROPÉIA42,18%
SBSPG144CALLR$ 28,7027,00% OTM 20 d.u.0,310.260,316,897%0,120,23010.124,0000.31EUROPÉIA23,58%
SBSPT267PUTR$ 26,7625,59% ATM 45 d.u.0,78-0.370,78-13,333%0,110,21010.006,0000.78EUROPÉIA40,79%
SBSPR294W4PUTR$ 29,415,08% ITM 5 d.u.2,364-12,2016,402%0009.900,002,440EUROPÉIA100,00%
SBSPR269W4PUTR$ 26,9121,87% ATM 5 d.u.0,27-0.430,2717,391%0,2100,429.477,0000.27EUROPÉIA44,41%
SBSPH302CALLR$ 30,2127,21% OTM 45 d.u.0,400.230,4000,050,1009.394,0000.4EUROPÉIA19,98%
SBSPH267CALLR$ 26,7630,59% ATM 45 d.u.1,820.621,829,639%0,9901,989.110,000,211.61AMERICANA56,96%
SBSPT247PUTR$ 24,7628,25% OTM 45 d.u.0,30-0.170,30-11,765%0008.530,0000.3EUROPÉIA19,74%
SBSPT262PUTR$ 26,2626,92% ATM 45 d.u.0,65-0.310,65-9,722%0,180,3608.181,0000.65EUROPÉIA35,13%
SBSPG140CALLR$ 27,9025,78% ATM 20 d.u.0,510.390,5101,020,341,708.100,0000.51EUROPÉIA35,90%
SBSPG269W1CALLR$ 26,9126,95% ATM 10 d.u.0,680.570,6800007.956,000,060.62AMERICANA54,41%