Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 29,04

    -0,26 arrow -0,887%

    • R$ 29,63

      Máxima

    • R$ 29,00

      Mínima

    • 12.795.800,00

      Volume

    • 17/07/26, 18:39:58

      Último Negócio

    • R$ 29,22

      Abertura

    • R$ 375,20

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 28,76%

      IV (1a)

    • 25,64%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPT339PUTR$ 33,91108,45% ITM 25 d.u.6,814-0.64,150000185.300,004,870EUROPÉIA72,14%
SBSPT307PUTR$ 30,7122,92% ITM 25 d.u.1,64-0.711,641,863%0,360,720122.481,001,670EUROPÉIA73,63%
SBSPH295W4CALLR$ 29,5130,74% ATM 30 d.u.1,220.521,220000113.245,0001.22AMERICANA47,67%
SBSPH262CALLR$ 26,2640,76% ITM 25 d.u.3,480.833,48-13,00%0,501,000104.664,002,780.7AMERICANA79,39%
SBSPH237CALLR$ 23,7679,23% ITM 25 d.u.6,290.846,2903,7507,5085.470,005,281.01EUROPÉIA76,76%
SBSPH257CALLR$ 25,7641,16% ITM 25 d.u.3,890.863,89-3,713%00077.800,003,280.61EUROPÉIA83,13%
SBSPH315W4CALLR$ 31,5129,37% OTM 30 d.u.0,470.270,47000055.093,0000.47AMERICANA24,09%
SBSPT314PUTR$ 31,4621,54% ITM 25 d.u.2,19-0.832,196,829%00041.079,002,420EUROPÉIA84,70%
SBSPH139CALLR$ 27,8635,02% ATM 25 d.u.2,160.712,16-43,896%00037.989,001,180.98AMERICANA66,92%
SBSPU322PUTR$ 32,2617,13% ITM 44 d.u.2,63-0.872,63-27,348%00036.190,003,220EUROPÉIA88,25%
SBSPI277CALLR$ 27,7638,05% ATM 44 d.u.2,890.692,89-21,892%00036.140,001,281.61AMERICANA63,56%
SBSPV274PUTR$ 27,4330,97% OTM 63 d.u.0,75-0.260,7525,00%1,030,451,6031.610,0000.75EUROPÉIA30,82%
SBSPH142CALLR$ 28,4635,46% ATM 25 d.u.1,800.641,80000028.720,000,581.22EUROPÉIA59,49%
SBSPV289PUTR$ 28,9329,51% ATM 63 d.u.1,21-0.371,216,14%00025.514,0001.21EUROPÉIA43,16%
SBSPJ339CALLR$ 33,9331,00% OTM 63 d.u.0,580.240,58-26,582%00023.841,0000.58AMERICANA19,16%
SBSPJ316CALLR$ 31,6831,66% OTM 63 d.u.1,180.41,18000023.697,0001.18EUROPÉIA33,60%
SBSPU325PUTR$ 32,5123,51% ITM 44 d.u.3,03-0.813,03000023.096,003,470EUROPÉIA83,33%
SBSPD322CALLR$ 32,2533,85% OTM 187 d.u.3,260.553,26000022.809,0003.26AMERICANA43,07%
SBSPS323W5PUTR$ 32,3221,40% ITM 10 d.u.3,117-0.992,54000022.725,003,280EUROPÉIA99,20%
SBSPS288W4PUTR$ 28,8221,40% ATM 5 d.u.0,22-0.360,2237,50%00018.821,0000.22EUROPÉIA37,35%
SBSPS298W5PUTR$ 29,8217,72% ATM 10 d.u.0,80-0.720,80-2,439%00018.800,000,780.02EUROPÉIA73,31%
SBSPV279PUTR$ 27,9330,18% ATM 63 d.u.0,87-0.290,8717,568%00017.849,0000.87EUROPÉIA34,52%
SBSPT302PUTR$ 30,2123,91% ATM 25 d.u.1,33-0.621,333,101%00016.569,001,170.16EUROPÉIA65,21%
SBSPT304PUTR$ 30,4623,13% ATM 25 d.u.1,47-0.671,4726,724%0,280,55016.317,001,420.05EUROPÉIA69,66%
SBSPT297PUTR$ 29,7124,77% ATM 25 d.u.1,06-0.541,064,95%1,810,423,2016.188,000,670.39EUROPÉIA56,60%
SBSPT363W2PUTR$ 36,3225,77% ITM 20 d.u.6,908-16,28000015.700,007,280EUROPÉIA99,85%
SBSPI275CALLR$ 27,5134,67% ITM 44 d.u.2,910.732,9178,528%00014.550,001,531.38EUROPÉIA67,65%
SBSPS283W4PUTR$ 28,3226,32% ATM 5 d.u.0,14-0.220,14-6,667%0,010,02014.410,0000.14EUROPÉIA23,32%
SBSPU282PUTR$ 28,2627,93% ATM 44 d.u.0,73-0.310,7314,062%00012.920,0000.73EUROPÉIA35,59%
SBSPT272PUTR$ 27,2628,23% OTM 25 d.u.0,27-0.180,2700,520,140,9012.396,0000.27EUROPÉIA20,84%
SBSPI302CALLR$ 30,2629,79% ATM 44 d.u.1,200.471,20-38,776%00011.999,0001.2AMERICANA41,66%
SBSPJ329CALLR$ 32,9331,55% OTM 63 d.u.0,820.30,82-22,642%00011.537,0000.82AMERICANA25,15%
SBSPI292CALLR$ 29,2631,49% ATM 44 d.u.1,740.571,74-30,12%00011.437,0001.74AMERICANA51,97%
SBSPT312PUTR$ 31,2118,90% ITM 25 d.u.1,92-0.831,9200,290,58011.328,002,170EUROPÉIA84,71%
SBSPT353PUTR$ 35,3649,10% ITM 25 d.u.6,149-0.875,6014,053%00011.200,006,320EUROPÉIA89,74%
SBSPH272CALLR$ 27,2635,86% ITM 25 d.u.2,600.772,60-21,212%00010.430,001,780.82EUROPÉIA73,16%
SBSPH260CALLR$ 26,0145,66% ITM 25 d.u.3,790.823,7900009.486,003,030.76EUROPÉIA78,35%
SBSPH267CALLR$ 26,7636,51% ITM 25 d.u.2,990.812,99-16,48%0009.419,002,280.71AMERICANA77,81%
SBSPT303W1PUTR$ 30,3211,71% ATM 15 d.u.1,09-0.891,0900009.146,001,280EUROPÉIA89,49%
SBSPE335CALLR$ 33,5031,63% OTM 211 d.u.2,920.512,9200008.768,0002.92EUROPÉIA39,66%
SBSPG278W4CALLR$ 27,8260,85% ATM 5 d.u.1,750.721,7500008.750,001,220.53AMERICANA68,72%
SBSPT287PUTR$ 28,7125,44% ATM 25 d.u.0,61-0.370,6100,140,2808.651,0000.61EUROPÉIA39,61%
SBSPN403PUTR$ 40,3813,55% ITM 148 d.u.8,38-0.998,3800008.380,0011,340EUROPÉIA99,36%
SBSPT356PUTR$ 35,6122,14% ITM 25 d.u.6,116-15,897,091%0008.246,006,570EUROPÉIA99,72%
SBSPD287CALLR$ 28,7536,55% ATM 187 d.u.5,110.695,1100008.184,000,294.82AMERICANA57,17%
SBSPH307CALLR$ 30,7130,18% OTM 25 d.u.0,600.340,60-3,226%0,650,310,998.067,0000.6AMERICANA30,85%
SBSPU272PUTR$ 27,2628,90% OTM 44 d.u.0,47-0.220,4714,634%0,680,151,208.059,0000.47EUROPÉIA25,74%
SBSPT260PUTR$ 26,0130,22% OTM 25 d.u.0,12-0.090,1200007.716,0000.12EUROPÉIA10,65%
SBSPT140PUTR$ 28,0626,77% ATM 25 d.u.0,43-0.270,4310,256%0,070,1407.575,0000.43EUROPÉIA30,23%
SBSPD342CALLR$ 34,2531,63% OTM 187 d.u.2,330.452,3300007.232,0002.33AMERICANA34,91%