Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 113,80

    -0,09 arrow -0,079%

    • R$ 114,13

      Máxima

    • R$ 112,69

      Mínima

    • 3.425.000,00

      Volume

    • 02/05/25, 18:37:00

      Último Negócio

    • R$ 113,52

      Abertura

    • R$ 388,75

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 23,88%

      IV (1a)

    • 22,74%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPR116PUTR$ 112,6727,74% ATM 33 d.u.3,14-0.373,14-1,875%000314.000,0003.14EUROPÉIA41,34%
SBSPF115CALLR$ 111,6718,98% ATM 33 d.u.5,480.715,48-12,46%0,541,080198.678,002,133.35AMERICANA68,74%
SBSPF117CALLR$ 113,6720,43% ATM 33 d.u.4,450.614,45-12,229%2,7505,50158.917,000,134.32AMERICANA58,27%
SBSPR109PUTR$ 105,6726,47% OTM 33 d.u.0,95-0.160,95-9,524%1,950,893,00145.483,0000.95EUROPÉIA18,31%
SBSPF12CALLR$ 121,6720,97% OTM 33 d.u.1,360.271,3625,926%000127.544,0001.36AMERICANA24,36%
SBSPT990PUTR$ 95,6734,78% OTM 73 d.u.1,24-0.111,24-22,50%000104.160,0001.24EUROPÉIA15,04%
SBSPR119PUTR$ 115,6726,87% ATM 33 d.u.4,37-0.484,379,25%00089.875,001,872.5EUROPÉIA51,64%
SBSPE114CALLR$ 110,6718,97% ATM 9 d.u.4,040.824,04-10,222%1,252,51056.964,003,130.91AMERICANA81,32%
SBSPQ119PUTR$ 115,6733,78% ATM 9 d.u.3,63-0.563,63-17,873%00053.659,001,871.76EUROPÉIA58,49%
SBSPR117PUTR$ 113,6726,97% ATM 33 d.u.3,44-0.413,4412,787%00037.451,0003.44EUROPÉIA44,54%
SBSPF122CALLR$ 118,6720,72% ATM 33 d.u.2,200.382,20-4,762%00037.400,0002.2EUROPÉIA35,59%
SBSPE116CALLR$ 112,6720,44% ATM 9 d.u.2,690.652,69-13,226%0,030,05029.211,001,131.56AMERICANA64,03%
SBSPF109CALLR$ 105,6719,07% ITM 33 d.u.10,240.9110,24-6,655%1,372,74024.757,008,132.11AMERICANA90,09%
SBSPR120PUTR$ 116,6725,87% ATM 33 d.u.4,73-0.514,736,292%00024.338,002,871.86EUROPÉIA55,21%
SBSPR126PUTR$ 122,6727,23% ITM 33 d.u.8,78-0.718,78000019.321,008,870EUROPÉIA73,83%
SBSPR113PUTR$ 109,6727,23% ATM 33 d.u.2,00-0.282,008,696%00019.165,0002EUROPÉIA30,90%
SBSPE115CALLR$ 111,6729,57% ATM 9 d.u.4,050.674,053,581%00018.271,002,131.92EUROPÉIA65,29%
SBSPE120CALLR$ 116,6722,47% ATM 9 d.u.1,000.321,00-29,078%00014.050,0001AMERICANA30,91%
SBSPQ117PUTR$ 113,6729,87% ATM 9 d.u.2,24-0.452,242,752%00014.046,0002.24EUROPÉIA47,04%
SBSPE990CALLR$ 95,6754,21% ITM 9 d.u.18,750.9618,7590,743%00013.125,0018,130.62AMERICANA95,43%
SBSPR115PUTR$ 111,6726,67% ATM 33 d.u.2,59-0.342,599,283%1,5303,0511.483,0002.59EUROPÉIA37,30%
SBSPQ115PUTR$ 111,6732,86% ATM 9 d.u.1,66-0.341,6638,333%00011.429,0001.66EUROPÉIA36,39%
SBSPR118PUTR$ 114,6726,93% ATM 33 d.u.3,89-0.443,899,577%0008.089,000,873.02EUROPÉIA48,09%
SBSPF119CALLR$ 115,6721,19% ATM 33 d.u.3,520.523,52-11,335%0007.544,0003.52AMERICANA48,85%
SBSPQ114PUTR$ 110,6733,34% ATM 9 d.u.1,36-0.291,3623,636%0,350,6905.936,0001.36EUROPÉIA31,39%
SBSPE118CALLR$ 114,6721,00% ATM 9 d.u.1,640.481,64-21,154%0005.752,0001.64AMERICANA46,23%
SBSPQ120PUTR$ 116,6732,22% ATM 9 d.u.4,11-0.624,117,031%0004.632,002,871.24EUROPÉIA64,18%
SBSPQ108PUTR$ 104,6734,87% OTM 9 d.u.0,30-0.080,30-9,091%0,010,0104.270,0000.3EUROPÉIA9,57%
SBSPE112CALLR$ 108,6722,47% ATM 9 d.u.5,900.895,90-4,839%0004.230,005,130.77AMERICANA87,99%
SBSPQ112PUTR$ 108,6731,80% ATM 9 d.u.0,74-0.190,74-1,333%0004.106,0000.74EUROPÉIA20,76%
SBSPE105CALLR$ 101,6739,52% ITM 9 d.u.12,800.9512,8014,286%3,006,0003.840,0012,130.67EUROPÉIA93,75%
SBSPQ116PUTR$ 112,6734,19% ATM 9 d.u.2,16-0.42,1627,811%0003.596,0002.16EUROPÉIA42,31%
SBSPQ105PUTR$ 101,6739,98% OTM 9 d.u.0,21-0.060,2110,526%0,180,060,303.360,0000.21EUROPÉIA6,48%
SBSPR114PUTR$ 110,6726,46% ATM 33 d.u.2,21-0.32,21-7,917%0003.144,0002.21EUROPÉIA33,68%
SBSPF121CALLR$ 117,6720,28% ATM 33 d.u.2,500.432,50-18,301%1,5503,102.349,0002.5AMERICANA39,73%
SBSPR107PUTR$ 103,6729,52% OTM 33 d.u.0,90-0.140,90-7,216%0,200,4002.272,0000.9EUROPÉIA16,38%
SBSPQ110PUTR$ 106,6733,24% OTM 9 d.u.0,47-0.130,474,444%0,4400,872.180,0000.47EUROPÉIA14,17%
SBSPR110PUTR$ 106,6725,89% OTM 33 d.u.1,08-0.181,0800001.821,0001.08EUROPÉIA20,45%
SBSPE119CALLR$ 115,6722,18% ATM 9 d.u.1,320.41,32-20,00%0,030,0501.788,0001.32EUROPÉIA38,24%
SBSPF123CALLR$ 119,6721,18% ATM 33 d.u.1,940.351,94-14,537%0001.347,0001.94AMERICANA31,83%
SBSPF112CALLR$ 108,6719,00% ATM 33 d.u.7,700.837,70-8,333%000770,005,132.57EUROPÉIA81,17%
SBSPR111PUTR$ 107,6727,93% OTM 33 d.u.1,54-0.221,5416,667%000607,0001.54EUROPÉIA25,27%
SBSPQ109PUTR$ 105,6733,11% OTM 9 d.u.0,34-0.10,340000584,0000.34EUROPÉIA10,98%
SBSPQ111PUTR$ 107,6734,57% OTM 9 d.u.0,70-0.170,7032,075%000420,0000.7EUROPÉIA18,78%
SBSPE117CALLR$ 113,6720,48% ATM 9 d.u.2,100.572,10-20,755%000420,000,131.97EUROPÉIA55,18%
SBSPG122CALLR$ 118,6722,07% ATM 53 d.u.3,840.463,840000384,0003.84AMERICANA42,29%
SBSPQ104PUTR$ 100,6734,73% OTM 9 d.u.0,07-0.020,07-58,824%0,030,060280,0000.07EUROPÉIA2,83%
SBSPR108PUTR$ 104,6728,48% OTM 33 d.u.0,97-0.150,97-19,835%000194,0000.97EUROPÉIA17,74%
SBSPR112PUTR$ 108,6728,59% ATM 33 d.u.1,89-0.251,89-14,091%000189,0001.89EUROPÉIA28,82%
SBSPQ113PUTR$ 109,6733,60% ATM 9 d.u.1,09-0.251,0913,542%000109,0001.09EUROPÉIA26,65%