Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 139,00

    2,15 arrow +1,571%

    • R$ 139,77

      Máxima

    • R$ 136,82

      Mínima

    • 2.936.300,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 137,67

      Abertura

    • R$ 408,30

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 22,77%

      IV (1a)

    • 23,61%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPM119PUTR$ 119,1736,36% OTM 19 d.u.0,27-0.050,27-27,027%0,270,250,28471,0000.27EUROPÉIA5,59%
SBSPN174PUTR$ 174,00239,42% ITM 44 d.u.75,85-0.3875,85-3,191%000606.800,0035,0040.85EUROPÉIA75,87%
SBSPA866CALLR$ 86,67101,17% ITM 19 d.u.53,680.9753,680000424.203,0052,331.35AMERICANA94,49%
SBSPL866CALLR$ 86,67228,01% ITM 3 d.u.52,760.9852,76-1,696%000381.564,0052,330.43EUROPÉIA96,25%
SBSPM158PUTR$ 158,1731,89% ITM 19 d.u.18,14-0.9118,1449,423%000344.780,0019,170EUROPÉIA92,03%
SBSPM153PUTR$ 153,1725,45% ITM 19 d.u.13,19-0.8913,1924,434%000330.890,0014,170EUROPÉIA90,04%
SBSPL138CALLR$ 138,1733,94% ATM 3 d.u.2,610.592,6187,77%2,540,934,15150.629,000,831.78AMERICANA57,34%
SBSPM133PUTR$ 133,1725,42% ATM 19 d.u.1,23-0.221,23-39,109%0,340,670107.537,0001.23EUROPÉIA23,60%
SBSPA137CALLR$ 137,1729,35% ATM 19 d.u.6,180.636,1836,123%00098.542,001,834.35AMERICANA59,71%
SBSPL139CALLR$ 139,1733,84% ATM 3 d.u.2,070.512,07104,95%0,290,58096.599,0002.07EUROPÉIA49,61%
SBSPA139CALLR$ 139,1728,17% ATM 19 d.u.4,890.564,8939,714%1,312,61088.185,0004.89AMERICANA52,88%
SBSPX136PUTR$ 136,1728,95% ATM 3 d.u.0,62-0.240,62-61,963%2,5005,0086.816,0000.62EUROPÉIA24,68%
SBSPN133PUTR$ 133,6724,44% ATM 44 d.u.2,30-0.262,30000074.645,0002.3EUROPÉIA28,97%
SBSPM140PUTR$ 140,1724,04% ATM 19 d.u.3,56-0.483,56-28,80%00068.386,001,172.39EUROPÉIA50,46%
SBSPB136CALLR$ 136,6727,03% ATM 44 d.u.9,210.669,2124,966%0,030,05065.321,002,336.88AMERICANA61,57%
SBSPA135CALLR$ 135,1731,05% ATM 19 d.u.7,660.697,6638,018%4,2508,5060.794,003,833.83AMERICANA65,54%
SBSPX135PUTR$ 135,1731,74% ATM 3 d.u.0,52-0.190,52-56,303%0,120,23054.588,0000.52EUROPÉIA20,21%
SBSPA133CALLR$ 133,1730,89% ATM 19 d.u.9,000.759,0031,004%00053.950,005,833.17AMERICANA71,85%
SBSPN137PUTR$ 137,6723,90% ATM 44 d.u.3,52-0.353,52-23,478%00050.205,0003.52EUROPÉIA39,22%
SBSPA136CALLR$ 136,1728,93% ATM 19 d.u.6,730.666,7370,812%00047.534,002,833.9EUROPÉIA63,41%
SBSPN135PUTR$ 135,6724,65% ATM 44 d.u.2,96-0.312,96-42,074%00046.052,0002.96EUROPÉIA34,30%
SBSPL129CALLR$ 129,1763,80% ITM 3 d.u.10,700.8710,7028,761%00042.599,009,830.87EUROPÉIA85,11%
SBSPL137CALLR$ 137,1734,48% ATM 3 d.u.3,250.663,2578,571%0,400,80039.000,001,831.42EUROPÉIA64,60%
SBSPL118CALLR$ 118,17101,65% ITM 3 d.u.21,450.9421,45-11,364%00038.610,0020,830.62AMERICANA92,25%
SBSPA128CALLR$ 128,1733,39% ITM 19 d.u.13,110.8513,11-24,22%00036.708,0010,832.28EUROPÉIA82,79%
SBSPX133PUTR$ 133,1735,84% ATM 3 d.u.0,34-0.120,34-50,00%1,260,032,5034.810,0000.34EUROPÉIA13,23%
SBSPL127CALLR$ 127,1762,26% ITM 3 d.u.12,410.9112,41-26,131%00034.748,0011,830.58EUROPÉIA90,29%
SBSPM157PUTR$ 157,1724,33% ITM 19 d.u.16,82-0.9516,82-10,911%00033.640,0018,170EUROPÉIA95,78%
SBSPL143CALLR$ 143,1732,24% ATM 3 d.u.0,600.220,60140,00%0,070,14031.779,0000.6EUROPÉIA20,79%
SBSPA145CALLR$ 145,1727,53% ATM 19 d.u.2,300.342,3059,722%1,921,132,7026.339,0002.3AMERICANA31,47%
SBSPA142CALLR$ 142,1726,70% ATM 19 d.u.3,260.453,2642,982%00020.780,0003.26EUROPÉIA41,66%
SBSPL142CALLR$ 142,1734,23% ATM 3 d.u.0,940.290,94141,026%2,920,075,7720.559,0000.94AMERICANA28,06%
SBSPL145CALLR$ 145,1732,71% ATM 3 d.u.0,300.120,30130,769%00019.858,0000.3EUROPÉIA11,68%
SBSPM149PUTR$ 149,1739,38% ITM 19 d.u.11,49-0.6911,49000019.533,0010,171.32EUROPÉIA73,12%
SBSPM134PUTR$ 134,1725,75% ATM 19 d.u.1,52-0.251,52-35,319%0,250,50019.180,0001.52EUROPÉIA27,31%
SBSPM131PUTR$ 131,1726,54% OTM 19 d.u.0,93-0.170,93-35,862%1,560,912,2019.023,0000.93EUROPÉIA18,58%
SBSPX139PUTR$ 139,1726,16% ATM 3 d.u.1,56-0.491,56-51,25%3,5007,0018.766,000,171.39EUROPÉIA50,11%
SBSPX138PUTR$ 138,1728,91% ATM 3 d.u.1,27-0.41,27-51,894%1,5003,0018.301,0001.27EUROPÉIA41,17%
SBSPM145PUTR$ 145,1722,99% ATM 19 d.u.6,43-0.696,43-21,776%00018.032,006,170.26EUROPÉIA71,37%
SBSPM146PUTR$ 146,1722,15% ATM 19 d.u.7,05-0.747,05000017.645,007,170EUROPÉIA75,68%
SBSPB146CALLR$ 146,6722,95% OTM 44 d.u.3,490.393,49000017.450,0003.49AMERICANA35,52%
SBSPB134CALLR$ 134,6717,24% ATM 44 d.u.8,620.798,62000017.240,004,334.29AMERICANA76,38%
SBSPM141PUTR$ 141,1723,64% ATM 19 d.u.4,02-0.524,02-26,508%00015.982,002,171.85EUROPÉIA54,78%
SBSPX145PUTR$ 145,1725,17% ATM 3 d.u.6,053-0.935,92-7,932%00014.800,006,170EUROPÉIA93,81%
SBSPL140CALLR$ 140,1730,27% ATM 3 d.u.1,400.421,40185,714%0,060,11013.831,0001.4AMERICANA41,16%
SBSPA141CALLR$ 141,1727,08% ATM 19 d.u.3,750.483,7542,045%1,803,60012.402,0003.75AMERICANA45,47%
SBSPM137PUTR$ 137,1725,01% ATM 19 d.u.2,39-0.362,39-30,321%0,360,72011.723,0002.39EUROPÉIA38,16%
SBSPM139PUTR$ 139,1724,37% ATM 19 d.u.3,13-0.443,13-30,752%1,402,80010.518,000,172.96EUROPÉIA46,22%
SBSPX140W4PUTR$ 140,0054,96% ATM 6 d.u.5,00-0.55,00000010.000,001,004EUROPÉIA53,60%
SBSPA148CALLR$ 148,1725,92% OTM 19 d.u.1,310.231,3167,949%0,210,4109.885,0001.31EUROPÉIA21,32%