Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 27,73

    -0,28 arrow -1,00%

    • R$ 28,73

      Máxima

    • R$ 27,65

      Mínima

    • 13.291.300,00

      Volume

    • 05/08/26, 17:59:53

      Último Negócio

    • R$ 28,19

      Abertura

    • R$ 373,62

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 32,06%

      IV (1a)

    • 26,82%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPT302PUTR$ 30,2131,09% ITM 12 d.u.2,41-0.872,20-27,393%2,1204,241.852.780,002,480EUROPÉIA88,59%
SBSPT141PUTR$ 28,2629,99% ATM 12 d.u.0,92-0.560,92-7,071%0,010,010642.572,000,530.39EUROPÉIA59,00%
SBSPT353PUTR$ 35,36442,75% ITM 12 d.u.15,688-0.417,2722,391%000370.770,007,630EUROPÉIA76,68%
SBSPU351PUTR$ 35,1456,51% ITM 31 d.u.7,261-0.846,720000343.318,007,410EUROPÉIA88,75%
SBSPI260CALLR$ 26,0135,04% ITM 31 d.u.2,640.762,64-4,00%2,420,264,58220.984,001,720.92EUROPÉIA72,23%
SBSPI227CALLR$ 22,7655,76% ITM 31 d.u.5,670.885,670000217.335,004,970.7AMERICANA83,99%
SBSPI188CALLR$ 18,8265,36% ITM 31 d.u.9,290.979,29-2,416%000186.190,008,910.38AMERICANA95,01%
SBSPH322CALLR$ 32,2145,74% OTM 12 d.u.0,100.080,10233,333%0,060,030,0894.000,0000.1EUROPÉIA6,83%
SBSPU356PUTR$ 35,647,46% ITM 31 d.u.7,345-17,12000064.792,007,910EUROPÉIA100,00%
SBSPT303W1PUTR$ 30,3219,30% ITM 2 d.u.2,559-12,53000050.600,002,590EUROPÉIA100,00%
SBSPI292CALLR$ 29,2630,59% OTM 31 d.u.0,750.380,75-9,639%0,300,60047.450,0000.75AMERICANA34,27%
SBSPT140PUTR$ 28,0629,70% ATM 12 d.u.0,80-0.520,803,896%0,300,60033.048,000,330.47EUROPÉIA54,75%
SBSPI277CALLR$ 27,7633,63% ATM 31 d.u.1,510.571,5136,036%00030.017,0001.51AMERICANA52,69%
SBSPU315PUTR$ 31,5122,38% ITM 31 d.u.3,36-0.923,36-14,937%00024.192,003,780EUROPÉIA92,84%
SBSPH288W1CALLR$ 28,8237,15% ATM 2 d.u.0,060.130,06-40,00%00023.577,0000.06AMERICANA12,50%
SBSPH287CALLR$ 28,7132,15% ATM 12 d.u.0,450.360,45-25,00%0,520,280,7520.902,0000.45AMERICANA32,93%
SBSPH278W1CALLR$ 27,8236,47% ATM 2 d.u.0,330.480,33-36,538%0,130,25019.465,0000.33AMERICANA46,64%
SBSPI282CALLR$ 28,2640,97% ATM 31 d.u.1,550.521,5517,424%1,440,901,9818.147,0001.55AMERICANA46,32%
SBSPH270CALLR$ 27,0141,88% ATM 12 d.u.1,500.661,50000015.436,000,720.78EUROPÉIA62,17%
SBSPT283W1PUTR$ 28,326,94% ATM 2 d.u.0,561-10,48-61,60%00014.716,000,590EUROPÉIA99,94%
SBSPH275CALLR$ 27,5154,51% ATM 12 d.u.1,510.571,5127,966%0,360,71014.550,000,221.29AMERICANA52,37%
SBSPH289CALLR$ 28,9632,91% ATM 12 d.u.0,390.310,39-18,75%00014.406,0000.39EUROPÉIA28,98%
SBSPU307PUTR$ 30,7626,83% ITM 31 d.u.2,80-0.812,80-5,724%00014.000,003,030EUROPÉIA83,62%
SBSPH272CALLR$ 27,2653,49% ATM 12 d.u.1,620.61,6276,087%00013.608,000,471.15EUROPÉIA55,61%
SBSPU302PUTR$ 30,2622,27% ITM 31 d.u.2,27-0.812,27-10,63%00013.370,002,530EUROPÉIA82,95%
SBSPH278W2CALLR$ 27,8239,87% ATM 7 d.u.0,740.520,7412,121%00012.906,0000.74AMERICANA48,90%
SBSPH273W1CALLR$ 27,3236,74% ATM 2 d.u.0,620.690,628,772%00012.364,000,410.21AMERICANA68,09%
SBSPH300CALLR$ 30,0033,64% OTM 12 d.u.0,180.170,18-14,286%0,210,110,3011.762,0000.18AMERICANA15,29%
SBSPT142PUTR$ 28,4627,34% ATM 12 d.u.0,98-0.620,98-3,922%0,170,33011.418,000,730.25EUROPÉIA64,12%
SBSPU290PUTR$ 29,0125,87% ATM 31 d.u.1,48-0.611,4800,250,50011.165,001,280.2EUROPÉIA64,30%
SBSPU275PUTR$ 27,5129,97% ATM 31 d.u.0,85-0.390,85-8,602%0,890,671,1010.797,0000.85EUROPÉIA43,04%
SBSPH304CALLR$ 30,4633,60% OTM 12 d.u.0,120.120,1200,220,020,4110.541,0000.12EUROPÉIA10,88%
SBSPO300PUTR$ 30,0027,36% ITM 155 d.u.2,35-0.452,3500009.395,002,270.08EUROPÉIA54,04%
SBSPJ301CALLR$ 30,1828,77% OTM 50 d.u.0,770.350,7700,380,7509.240,0000.77EUROPÉIA30,03%
SBSPT273W1PUTR$ 27,3230,63% ATM 2 d.u.0,13-0.280,13-27,778%0009.159,0000.13EUROPÉIA28,43%
SBSPI262CALLR$ 26,2644,32% ITM 31 d.u.2,770.72,7737,811%1,7203,448.847,001,471.3AMERICANA64,64%
SBSPH141CALLR$ 28,2634,83% ATM 12 d.u.0,680.450,68-9,333%0,6001,207.963,0000.68AMERICANA41,85%
SBSPT275PUTR$ 27,5128,68% ATM 12 d.u.0,51-0.40,5100,220,4407.447,0000.51EUROPÉIA42,27%
SBSPV301PUTR$ 30,1827,63% ITM 50 d.u.2,40-0.662,4000,340,6807.200,002,450EUROPÉIA70,53%
SBSPH294CALLR$ 29,4633,16% OTM 12 d.u.0,270.240,2700,340,260,427.087,0000.27AMERICANA21,57%
SBSPI295CALLR$ 29,5130,05% OTM 31 d.u.0,650.350,6522,642%0007.029,0000.65EUROPÉIA31,16%
SBSPI280CALLR$ 28,0134,56% ATM 31 d.u.1,420.541,4201,150,321,986.650,0001.42EUROPÉIA49,54%
SBSPI310CALLR$ 31,0130,32% OTM 31 d.u.0,310.20,31-16,216%0,250,090,406.496,0000.31EUROPÉIA17,00%
SBSPH142CALLR$ 28,4634,39% ATM 12 d.u.0,590.410,59-13,235%0,5501,096.184,0000.59EUROPÉIA38,16%
SBSPV284PUTR$ 28,4331,94% ATM 50 d.u.1,56-0.471,5600005.906,000,700.86EUROPÉIA52,59%
SBSPH288W2CALLR$ 28,8251,96% ATM 7 d.u.0,560.360,5664,706%0005.560,0000.56AMERICANA32,75%
SBSPH292CALLR$ 29,2132,77% OTM 12 d.u.0,320.270,32-21,951%1,390,152,625.492,0000.32EUROPÉIA24,94%
SBSPI272CALLR$ 27,2642,46% ATM 31 d.u.2,110.622,1121,264%0005.486,000,471.64AMERICANA55,87%
SBSPT287PUTR$ 28,7123,32% ATM 12 d.u.1,06-0.71,06-4,505%2,480,954,005.467,000,980.08EUROPÉIA72,11%
SBSPU267PUTR$ 26,7630,28% ATM 31 d.u.0,58-0.290,58-7,937%0,150,3005.232,0000.58EUROPÉIA33,26%