Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 132,25

    0,38 arrow +0,288%

    • R$ 132,91

      Máxima

    • R$ 130,91

      Mínima

    • 1.805.200,00

      Volume

    • 31/10/25, 18:39:52

      Último Negócio

    • R$ 132,79

      Abertura

    • R$ 237,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,45%

      IV (1a)

    • 23,70%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPL142CALLR$ 142,1721,90% OTM 35 d.u.1,680.271,68-4,00%1,711,661,768.785,0001.68AMERICANA24,02%
SBSPK133CALLR$ 133,1723,76% ATM 15 d.u.3,110.523,11-3,115%2,511,893,12108.659,0003.11AMERICANA49,40%
SBSPL131CALLR$ 131,1722,44% ATM 35 d.u.6,280.646,28-7,375%00077.220,001,085.2EUROPÉIA60,72%
SBSPW132PUTR$ 132,1725,28% ATM 15 d.u.2,72-0.432,72-1,805%1,5503,0974.821,0002.72EUROPÉIA45,84%
SBSPK131CALLR$ 131,1723,41% ATM 15 d.u.4,150.624,15-1,659%00073.352,001,083.07AMERICANA59,89%
SBSPA123CALLR$ 123,1720,92% ITM 51 d.u.13,200.8613,2069,884%00065.700,009,084.12AMERICANA83,85%
SBSPL122CALLR$ 122,1718,84% ITM 35 d.u.12,600.9212,6034,043%00063.000,0010,082.52AMERICANA91,17%
SBSPL129CALLR$ 129,1722,79% ATM 35 d.u.7,600.77,604,972%00062.330,003,084.52EUROPÉIA67,28%
SBSPX133PUTR$ 133,1724,07% ATM 35 d.u.4,01-0.434,017,219%00060.100,000,923.09EUROPÉIA46,85%
SBSPL130CALLR$ 130,1722,93% ATM 35 d.u.6,980.676,98-0,286%00059.103,002,084.9AMERICANA63,84%
SBSPL133CALLR$ 133,1719,87% ATM 35 d.u.4,660.574,66-13,704%00046.866,0004.66EUROPÉIA54,51%
SBSPL119CALLR$ 119,1722,98% ITM 35 d.u.15,580.9315,58000046.740,0013,082.5EUROPÉIA91,69%
SBSPX134PUTR$ 134,1723,84% ATM 35 d.u.4,44-0.474,446,731%00037.740,001,922.52EUROPÉIA50,14%
SBSPW135PUTR$ 135,1725,91% ATM 15 d.u.4,38-0.584,381,389%00037.230,002,921.46EUROPÉIA60,05%
SBSPL136CALLR$ 136,1721,91% ATM 35 d.u.3,630.463,63-7,161%00034.165,0003.63AMERICANA42,96%
SBSPL135CALLR$ 135,1720,54% ATM 35 d.u.3,800.53,80-12,442%4,121,456,7829.585,0003.8EUROPÉIA46,51%
SBSPW128PUTR$ 128,1727,13% ATM 15 d.u.1,47-0.271,4713,953%0,400,80026.765,0001.47EUROPÉIA28,87%
SBSPK136CALLR$ 136,1722,81% ATM 15 d.u.1,750.361,75-2,778%0,621,23022.848,0001.75EUROPÉIA33,95%
SBSPK122CALLR$ 122,1722,24% ITM 15 d.u.11,180.9511,18-5,013%0,390,77015.652,0010,081.1EUROPÉIA94,25%
SBSPL125CALLR$ 125,1723,56% ITM 35 d.u.10,590.8110,593,824%00014.826,007,083.51EUROPÉIA78,48%
SBSPL132CALLR$ 132,1722,70% ATM 35 d.u.5,750.65,75-2,707%00010.797,000,085.67AMERICANA57,08%
SBSPX131PUTR$ 131,1724,31% ATM 35 d.u.3,20-0.373,207,383%0009.600,0003.2EUROPÉIA40,34%
SBSPL146CALLR$ 146,1721,26% OTM 35 d.u.0,850.160,85-13,265%0008.840,0000.85AMERICANA14,12%
SBSPL126CALLR$ 126,1723,96% ATM 35 d.u.9,890.789,89-0,802%0008.685,006,083.81AMERICANA75,32%
SBSPW123PUTR$ 123,1728,56% OTM 15 d.u.0,57-0.120,57-3,39%0,180,3607.337,0000.57EUROPÉIA13,63%
SBSPL139CALLR$ 139,1721,99% ATM 35 d.u.2,530.362,53-10,601%0,601,2007.330,0002.53EUROPÉIA32,89%
SBSPX129PUTR$ 129,1724,54% ATM 35 d.u.2,51-0.312,515,021%0006.869,0002.51EUROPÉIA34,11%
SBSPX128PUTR$ 128,1725,38% ATM 35 d.u.2,33-0.282,334,018%0,100,2006.347,0002.33EUROPÉIA31,74%
SBSPL137CALLR$ 137,1721,99% ATM 35 d.u.3,240.433,244,516%1,583,1506.020,0003.24EUROPÉIA39,50%
SBSPL134CALLR$ 134,1722,45% ATM 35 d.u.4,650.534,65-3,926%0,480,9505.595,0004.65AMERICANA50,07%
SBSPX118PUTR$ 118,1727,51% OTM 35 d.u.0,61-0.090,61-3,175%0,660,420,905.510,0000.61EUROPÉIA11,07%
SBSPW121PUTR$ 121,1730,40% OTM 15 d.u.0,44-0.090,44-4,348%0,100,2005.000,0000.44EUROPÉIA10,62%
SBSPX132PUTR$ 132,1722,41% ATM 35 d.u.3,25-0.43,25-9,218%0004.875,0003.25EUROPÉIA42,79%
SBSPX126PUTR$ 126,1726,48% ATM 35 d.u.1,93-0.241,9315,569%0,561,1204.745,0001.93EUROPÉIA27,08%
SBSPW122PUTR$ 122,1729,81% OTM 15 d.u.0,52-0.110,521,961%0,700,341,054.660,0000.52EUROPÉIA12,30%
SBSPX130PUTR$ 130,1724,09% ATM 35 d.u.2,78-0.342,787,752%0004.448,0002.78EUROPÉIA36,97%
SBSPK132CALLR$ 132,1724,03% ATM 15 d.u.3,660.573,662,235%0,100,1904.146,000,083.58EUROPÉIA54,50%
SBSPK134W1CALLR$ 134,0014,77% ATM 5 d.u.0,540.310,54-50,459%0,240,4704.137,0000.54AMERICANA30,21%
SBSPW136W1PUTR$ 136,0020,44% ATM 5 d.u.3,80-0.813,80-5,941%0003.800,003,750.05EUROPÉIA81,49%
SBSPL116CALLR$ 116,1724,33% ITM 35 d.u.18,400.9518,40-6,977%0003.680,0016,082.32AMERICANA94,34%
SBSPK135CALLR$ 135,1723,11% ATM 15 d.u.2,150.412,15-3,587%0,701,3903.419,0002.15AMERICANA39,04%
SBSPK136W1CALLR$ 136,0017,95% ATM 5 d.u.0,280.160,28-9,677%0,3000,602.655,0000.28AMERICANA15,47%
SBSPW131PUTR$ 131,1727,95% ATM 15 d.u.2,62-0.392,6215,929%2,401,803,002.620,0002.62EUROPÉIA42,09%
SBSPK132W1CALLR$ 132,0014,56% ATM 5 d.u.1,400.591,40-26,316%0,531,0502.480,000,251.15AMERICANA58,23%
SBSPW128W1PUTR$ 128,0023,83% ATM 5 d.u.0,33-0.140,33-34,00%0002.475,0000.33EUROPÉIA15,08%
SBSPX125PUTR$ 125,1725,31% OTM 35 d.u.1,51-0.211,51-1,307%2,720,934,522.440,0001.51EUROPÉIA23,34%
SBSPW126PUTR$ 126,1727,76% ATM 15 d.u.1,03-0.21,033,00%0,200,4002.409,0001.03EUROPÉIA21,90%
SBSPK138W2CALLR$ 138,0024,27% ATM 10 d.u.0,820.230,82-7,865%0002.050,0000.82AMERICANA21,25%
SBSPX114PUTR$ 114,1729,99% OTM 35 d.u.0,42-0.060,42-2,326%0,2200,431.808,0000.42EUROPÉIA7,77%
SBSPK125CALLR$ 125,1716,03% ITM 15 d.u.8,160.958,16-9,333%7,886,759,001.641,007,081.08AMERICANA94,35%