Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 145,53

    1,99 arrow +1,386%

    • R$ 147,85

      Máxima

    • R$ 144,59

      Mínima

    • 3.226.900,00

      Volume

    • 03/02/26, 18:07:36

      Último Negócio

    • R$ 144,91

      Abertura

    • R$ 471,76

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,53%

      IV (1a)

    • 23,49%

      EWMA (1a)

    • 1,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPC121CALLR$ 121,0742,13% ITM 33 d.u.27,380.9227,3855,657%000410.780,0024,462.92AMERICANA89,29%
SBSPO157PUTR$ 157,8323,19% ITM 33 d.u.11,25-0.7611,25-17,582%000331.838,0012,300EUROPÉIA78,98%
SBSPB123CALLR$ 117,9364,95% ITM 13 d.u.28,990.9428,9911,50%000329.916,0027,601.39EUROPÉIA91,88%
SBSPB148CALLR$ 142,2124,47% ATM 13 d.u.5,760.715,7636,817%000310.640,003,322.44AMERICANA69,43%
SBSPC126CALLR$ 126,4928,35% ITM 33 d.u.21,550.9421,5514,872%000262.660,0019,042.51AMERICANA93,08%
SBSPC152CALLR$ 145,8825,07% ATM 33 d.u.6,350.586,3524,51%0,150,300260.989,0006.35AMERICANA54,61%
SBSPO164PUTR$ 164,8325,76% ITM 33 d.u.17,40-0.8717,400000224.520,0019,300EUROPÉIA88,49%
SBSPO151PUTR$ 144,9126,31% ATM 33 d.u.4,07-0.394,07-17,944%000213.346,0004.07EUROPÉIA43,01%
SBSPC142CALLR$ 136,1725,95% ITM 33 d.u.13,000.8313,008,333%5,5011,000184.722,009,363.64AMERICANA80,02%
SBSPC144CALLR$ 144,0924,32% ATM 33 d.u.7,210.647,2115,916%000155.888,001,445.77AMERICANA60,35%
SBSPB154CALLR$ 148,0423,09% ATM 13 d.u.2,360.432,3643,902%0,240,470151.754,0002.36AMERICANA41,12%
SBSPB150CALLR$ 144,1623,66% ATM 13 d.u.4,400.634,4041,026%0,010,010136.735,001,373.03AMERICANA60,79%
SBSPB152CALLR$ 146,1023,34% ATM 13 d.u.3,280.533,2880,22%0,521,030119.460,0003.28AMERICANA51,05%
SBSPO152PUTR$ 145,8826,34% ATM 33 d.u.4,50-0.424,50-38,272%000119.410,000,354.15EUROPÉIA45,79%
SBSPC14CALLR$ 142,0925,04% ATM 33 d.u.8,590.698,5920,816%3,507,000118.303,003,445.15AMERICANA65,78%
SBSPN146PUTR$ 140,2726,23% ATM 13 d.u.1,15-0.221,15-41,327%0,7001,40114.160,0001.15EUROPÉIA24,17%
SBSPN151PUTR$ 145,1327,69% ATM 13 d.u.2,99-0.432,99-41,142%2,6005,19107.715,0002.99EUROPÉIA45,27%
SBSPB146CALLR$ 140,2727,75% ATM 13 d.u.7,500.767,5029,983%3,306,600106.874,005,262.24AMERICANA74,51%
SBSPB156CALLR$ 149,9827,26% ATM 13 d.u.2,170.362,17149,425%00089.881,0002.17AMERICANA34,12%
SBSPO149PUTR$ 149,8325,84% ATM 33 d.u.6,39-0.536,39-11,373%00077.888,004,302.09EUROPÉIA56,99%
SBSPC139CALLR$ 133,2632,97% ITM 33 d.u.16,230.8316,2336,387%00075.660,0012,273.96EUROPÉIA79,43%
SBSPC140CALLR$ 140,0925,87% ATM 33 d.u.10,080.7410,0818,728%3,967,92073.556,005,444.64AMERICANA70,61%
SBSPB139CALLR$ 133,4736,13% ITM 13 d.u.13,680.8813,6839,308%0,250,50068.173,0012,061.62EUROPÉIA86,32%
SBSPC154CALLR$ 147,8325,36% ATM 33 d.u.5,420.525,4233,827%00066.227,0005.42AMERICANA48,75%
SBSPO162PUTR$ 162,8328,20% ITM 33 d.u.16,02-0.8116,02000064.080,0017,300EUROPÉIA83,77%
SBSPN154PUTR$ 148,0425,08% ATM 13 d.u.4,14-0.564,14000063.379,602,511.63EUROPÉIA58,35%
SBSPO15PUTR$ 151,8325,76% ATM 33 d.u.7,55-0.597,55-18,904%00045.890,006,301.25EUROPÉIA62,50%
SBSPB149CALLR$ 143,1830,86% ATM 13 d.u.5,890.645,8964,986%00045.473,002,353.54EUROPÉIA61,52%
SBSPN144W1PUTR$ 144,0028,80% ATM 3 d.u.1,07-0.341,07-47,805%00040.342,0001.07EUROPÉIA35,57%
SBSPB133CALLR$ 127,6541,92% ITM 13 d.u.19,160.9319,1620,276%00037.823,0017,881.28EUROPÉIA91,92%
SBSPN146W1PUTR$ 146,0028,79% ATM 3 d.u.1,95-0.521,95000036.900,000,471.48EUROPÉIA52,75%
SBSPB136CALLR$ 130,5632,49% ITM 13 d.u.16,100.9516,1024,903%6,4412,87036.750,0014,971.13AMERICANA93,64%
SBSPB153CALLR$ 147,0723,62% ATM 13 d.u.2,850.482,8554,891%00036.413,7002.85EUROPÉIA46,10%
SBSPO13PUTR$ 138,0927,61% OTM 33 d.u.2,02-0.232,02-47,396%1,751,002,5034.783,0002.02EUROPÉIA25,92%
SBSPL16CALLR$ 161,1526,79% OTM 221 d.u.15,330.5715,33128,465%00033.822,10015.33EUROPÉIA46,92%
SBSPO140PUTR$ 140,0926,88% ATM 33 d.u.2,45-0.272,45-23,197%2,681,503,8531.066,0002.45EUROPÉIA30,22%
SBSPN147PUTR$ 141,2426,31% ATM 13 d.u.1,41-0.261,41-23,784%0,400,80029.715,1001.41EUROPÉIA27,99%
SBSPC13CALLR$ 138,0934,61% ITM 33 d.u.12,960.7312,9632,245%00029.172,007,445.52AMERICANA68,88%
SBSPB147CALLR$ 141,2429,20% ATM 13 d.u.6,960.726,9651,634%00028.056,004,292.67EUROPÉIA69,81%
SBSPC137CALLR$ 131,3237,56% ITM 33 d.u.18,360.8318,3639,302%00027.540,0014,214.15EUROPÉIA79,20%
SBSPB142W1CALLR$ 142,0054,59% ATM 3 d.u.5,610.685,61147,137%00027.494,003,532.08AMERICANA65,85%
SBSPC135CALLR$ 135,2636,43% ITM 33 d.u.15,240.7715,2440,85%00027.430,0010,274.97EUROPÉIA73,19%
SBSPB137CALLR$ 131,5352,32% ITM 13 d.u.16,500.8316,5051,376%3,266,52026.650,0014,002.5EUROPÉIA80,18%
SBSPC134CALLR$ 134,2634,50% ITM 33 d.u.15,680.815,6822,50%00023.520,0011,274.41AMERICANA76,41%
SBSPO134PUTR$ 134,2627,42% OTM 33 d.u.1,18-0.151,18-32,571%0,030,05023.303,0001.18EUROPÉIA17,50%
SBSPN149PUTR$ 143,1825,01% ATM 13 d.u.1,87-0.331,87-40,823%00022.178,0001.87EUROPÉIA35,34%
SBSPN152PUTR$ 146,1024,45% ATM 13 d.u.3,02-0.473,02-57,88%00021.031,500,572.45EUROPÉIA49,10%
SBSPC146CALLR$ 146,8828,53% ATM 33 d.u.6,550.556,5548,864%00019.287,0006.55EUROPÉIA50,95%
SBSPB145CALLR$ 139,3028,97% ATM 13 d.u.8,350.798,3537,336%0,931,86019.273,006,232.12EUROPÉIA76,85%
SBSPB134CALLR$ 128,6235,32% ITM 13 d.u.18,010.9518,0121,525%3,657,29018.022,0016,911.1AMERICANA94,33%