Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 78,47

    0,06 arrow +0,077%

    • R$ 79,28

      Máxima

    • R$ 78,07

      Mínima

    • 1.916.300,00

      Volume

    • 13/05/24, 17:39:16

      Último Negócio

    • R$ 78,64

      Abertura

    • R$ 150,90

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 25,39%

      IV (1a)

    • 19,96%

      EWMA (1a)

    • 0,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPE750CALLR$ 73,7861,57% ITM 3 d.u.5,280.835,283,125%0001.056.530,004,690.59EUROPÉIA81,78%
SBSPE800CALLR$ 78,7833,97% ATM 3 d.u.1,070.481,07-17,692%0,350,700429.352,0001.07EUROPÉIA46,69%
SBSPR810PUTR$ 79,7824,52% ATM 27 d.u.2,62-0.52,622,745%00029.406,001,311.31EUROPÉIA52,90%
SBSPE685CALLR$ 67,28108,91% ITM 3 d.u.11,680.9111,68-4,731%00028.032,0011,190.49AMERICANA89,40%
SBSPF700CALLR$ 68,7829,39% ITM 27 d.u.10,840.9410,84-22,571%00027.100,009,691.15EUROPÉIA92,88%
SBSPF805CALLR$ 79,2826,45% ATM 27 d.u.2,850.532,85115,909%00017.822,0002.85AMERICANA49,96%
SBSPE850CALLR$ 83,7834,97% OTM 3 d.u.0,060.050,06-33,333%00012.018,0000.06EUROPÉIA4,51%
SBSPR755PUTR$ 74,2825,24% OTM 27 d.u.0,71-0.190,71-13,415%0,130,2507.887,0000.71EUROPÉIA21,43%
SBSPR785PUTR$ 77,2824,01% ATM 27 d.u.1,46-0.341,46-2,667%0007.193,0001.46EUROPÉIA36,98%
SBSPF875CALLR$ 86,2824,72% OTM 27 d.u.0,550.170,55-15,385%0,180,3507.076,0000.55AMERICANA14,89%
SBSPG900CALLR$ 88,7824,97% OTM 47 d.u.0,860.190,86-57,214%0006.480,0000.86EUROPÉIA16,51%
SBSPF755CALLR$ 74,2826,26% ITM 27 d.u.6,000.86,0000006.000,004,191.81AMERICANA77,56%
SBSPG815CALLR$ 80,2825,06% ATM 47 d.u.3,440.533,4400005.612,0003.44AMERICANA48,37%
SBSPE755CALLR$ 74,2860,34% ITM 3 d.u.4,850.814,855,435%0004.850,004,190.66AMERICANA79,51%
SBSPR845PUTR$ 83,2819,83% ITM 27 d.u.4,40-0.754,4000004.400,004,810EUROPÉIA76,86%
SBSPF835CALLR$ 82,2823,28% ATM 27 d.u.1,320.341,32-17,50%0003.797,0001.32AMERICANA31,65%
SBSPQ815PUTR$ 80,2822,34% ATM 3 d.u.1,89-0.811,89-7,353%0003.735,001,810.08EUROPÉIA81,18%
SBSPR695PUTR$ 68,2832,79% OTM 27 d.u.0,27-0.070,278,00%0002.962,0000.27EUROPÉIA8,50%
SBSPF795CALLR$ 78,2826,13% ATM 27 d.u.3,340.593,34-41,197%0002.672,000,193.15AMERICANA55,90%
SBSPF935CALLR$ 92,2830,06% OTM 27 d.u.0,240.070,2400,2500,502.632,0000.24AMERICANA5,99%
SBSPQ785PUTR$ 77,2828,21% ATM 3 d.u.0,44-0.290,4410,00%0,120,2302.036,0000.44EUROPÉIA29,76%
SBSPR795PUTR$ 78,2824,96% ATM 27 d.u.1,95-0.41,955,405%0001.948,0001.95EUROPÉIA43,67%
SBSPE805CALLR$ 79,2832,36% ATM 3 d.u.0,800.410,80-46,667%0001.600,0000.8AMERICANA39,56%
SBSPE815CALLR$ 80,2829,87% ATM 3 d.u.0,400.260,40-60,396%1,800,303,301.425,0000.4AMERICANA25,19%
SBSPG795CALLR$ 78,2824,32% ATM 47 d.u.4,380.624,3800001.314,000,194.19AMERICANA57,98%
SBSPF815CALLR$ 80,2823,36% ATM 27 d.u.2,070.472,073,50%0001.111,0002.07AMERICANA43,87%
SBSPR805PUTR$ 79,2822,89% ATM 27 d.u.2,20-0.472,2000001.100,000,811.39EUROPÉIA49,55%
SBSPQ800PUTR$ 78,7823,47% ATM 3 d.u.0,90-0.530,90-34,307%0,010,010900,000,310.59EUROPÉIA54,23%
SBSPE785CALLR$ 77,2839,72% ATM 3 d.u.2,100.662,10-2,326%0,501,000840,001,190.91AMERICANA64,31%
SBSPT800PUTR$ 78,7826,81% ATM 67 d.u.3,18-0.393,1859,00%000836,000,312.87EUROPÉIA43,95%
SBSPR800PUTR$ 78,7823,94% ATM 27 d.u.2,07-0.432,07-0,481%0,370,740825,000,311.76EUROPÉIA46,48%
SBSPQ805PUTR$ 79,2822,07% ATM 3 d.u.1,15-0.641,152,679%0,180,350763,000,810.34EUROPÉIA64,59%
SBSPF820CALLR$ 80,7823,74% ATM 27 d.u.1,900.441,90-12,037%000760,0001.9EUROPÉIA40,79%
SBSPR735PUTR$ 72,2825,57% OTM 27 d.u.0,39-0.120,39-29,091%0,060,120640,0000.39EUROPÉIA13,43%
SBSPG775CALLR$ 76,2825,15% ATM 47 d.u.5,700.75,700000570,002,193.51AMERICANA66,62%
SBSPQ775PUTR$ 76,2829,15% ATM 3 d.u.0,23-0.170,23-36,111%0,050,100407,0000.23EUROPÉIA17,81%
SBSPS800PUTR$ 78,7825,73% ATM 47 d.u.2,71-0.412,71-6,552%000271,000,312.4EUROPÉIA44,94%
SBSPQ825PUTR$ 81,2820,46% ATM 3 d.u.2,736-0.932,601,167%000260,002,810EUROPÉIA93,55%
SBSPS795PUTR$ 78,2825,76% ATM 47 d.u.2,50-0.382,500000250,0002.5EUROPÉIA42,69%
SBSPE855CALLR$ 84,2834,84% OTM 3 d.u.0,040.030,04-63,636%0,100,010,18221,0000.04AMERICANA3,16%
SBSPR745PUTR$ 73,2826,37% OTM 27 d.u.0,59-0.160,59-9,231%000199,0000.59EUROPÉIA18,11%
SBSPQ750PUTR$ 73,7833,85% OTM 3 d.u.0,05-0.040,05-66,667%000182,0000.05EUROPÉIA4,53%
SBSPF825CALLR$ 81,2824,88% ATM 27 d.u.1,820.411,82-9,00%0,300,600182,0001.82AMERICANA38,14%
SBSPF885CALLR$ 87,2825,10% OTM 27 d.u.0,440.140,444,762%000144,0000.44AMERICANA12,17%
SBSPF915CALLR$ 90,2824,00% OTM 27 d.u.0,150.060,15-76,562%000120,0000.15AMERICANA4,98%
SBSPF980CALLR$ 96,7831,56% OTM 27 d.u.0,100.030,10-16,667%2,5005,00100,0000.1EUROPÉIA2,58%
SBSPE865CALLR$ 85,2841,16% OTM 3 d.u.0,050.040,05-86,111%00090,0000.05AMERICANA3,28%
SBSPE885CALLR$ 87,2848,69% OTM 3 d.u.0,040.030,04-71,429%00040,0000.04AMERICANA2,27%
SBSPQ735PUTR$ 72,2842,63% OTM 3 d.u.0,05-0.030,05-70,588%00025,0000.05EUROPÉIA3,78%
SBSPE915CALLR$ 90,2858,97% OTM 3 d.u.0,030.020,03-62,50%0,1000,2025,0000.03AMERICANA1,44%