Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 31,87

    -0,50 arrow -1,545%

    • R$ 32,15

      Máxima

    • R$ 31,49

      Mínima

    • 24.709.000,00

      Volume

    • 15/10/26, 17:54:38

      Último Negócio

    • R$ 31,85

      Abertura

    • R$ 788,12

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 50,92%

      IV (1a)

    • 32,29%

      EWMA (1a)

    • 1,17

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPX338PUTR$ 33,8241,15% ITM 44 d.u.2,87-0.552,8722,65%0,380,7507.187.500,001,950.92EUROPÉIA61,77%
SBSPL338CALLR$ 33,8239,84% OTM 44 d.u.1,610.451,61-19,50%0004.025.000,0001.61EUROPÉIA38,07%
SBSPK93CALLR$ 16,82170,67% ITM 23 d.u.15,820.9415,8200001.895.540,0015,050.77AMERICANA84,25%
SBSPX140PUTR$ 28,0047,36% OTM 44 d.u.0,74-0.190,740000888.000,0000.74EUROPÉIA25,15%
SBSPK271CALLR$ 27,1384,76% ITM 23 d.u.6,170.796,170000746.183,004,741.43EUROPÉIA70,79%
SBSPK348CALLR$ 34,8849,71% OTM 23 d.u.0,950.330,95-10,377%0,7001,40200.471,0000.95AMERICANA27,53%
SBSPW311PUTR$ 31,1350,19% ATM 23 d.u.1,39-0.381,3915,833%000175.341,0001.39EUROPÉIA43,75%
SBSPV314W5PUTR$ 31,4356,25% ATM 10 d.u.1,13-0.411,1388,333%000159.748,0001.13EUROPÉIA45,46%
SBSPX171PUTR$ 32,6242,04% ATM 44 d.u.2,24-0.472,2422,404%0,270,540113.180,000,751.49EUROPÉIA53,63%
SBSPK268CALLR$ 26,8859,94% ITM 23 d.u.5,740.865,74-4,013%6,795,308,28104.203,004,990.75AMERICANA82,00%
SBSPK306CALLR$ 30,6363,79% ATM 23 d.u.3,270.643,270000102.936,001,242.03EUROPÉIA56,80%
SBSPK323CALLR$ 32,3853,67% ATM 23 d.u.2,000.522,00-4,762%1,360,012,70102.339,0002AMERICANA45,79%
SBSPW301PUTR$ 30,1355,55% OTM 23 d.u.1,18-0.311,1832,584%0,7201,4388.921,0001.18EUROPÉIA37,40%
SBSPJ334W5CALLR$ 33,4356,88% ATM 10 d.u.0,880.370,88000072.933,0000.88AMERICANA33,25%
SBSPW323PUTR$ 32,3851,37% ATM 23 d.u.2,04-0.482,0428,302%00068.775,000,511.53EUROPÉIA54,12%
SBSPW293PUTR$ 29,3855,44% OTM 23 d.u.0,92-0.260,9222,667%00068.377,0000.92EUROPÉIA31,82%
SBSPW291PUTR$ 29,1357,62% OTM 23 d.u.0,91-0.250,9135,821%00064.598,0000.91EUROPÉIA30,94%
SBSPK263CALLR$ 26,3866,41% ITM 23 d.u.6,280.866,28-0,317%00062.802,005,490.79AMERICANA81,63%
SBSPW313PUTR$ 31,3850,44% ATM 23 d.u.1,51-0.41,5122,764%00053.319,0001.51EUROPÉIA45,88%
SBSPW328PUTR$ 32,8850,15% ATM 23 d.u.2,27-0.522,2726,111%00052.536,001,011.26EUROPÉIA58,06%
SBSPK293CALLR$ 29,3861,22% ITM 23 d.u.3,940.723,94-7,944%00046.547,002,491.45AMERICANA65,97%
SBSPW303PUTR$ 30,3852,54% ATM 23 d.u.1,17-0.321,1721,875%0,040,07045.292,0001.17EUROPÉIA38,32%
SBSPJ284W4CALLR$ 28,43103,65% ITM 5 d.u.4,040.814,04000045.245,003,440.6AMERICANA76,64%
SBSPJ279W5CALLR$ 27,9379,10% ITM 10 d.u.4,580.834,58000041.220,003,940.64AMERICANA78,56%
SBSPK338CALLR$ 33,8850,12% OTM 23 d.u.1,270.41,27-13,014%00037.385,0001.27AMERICANA34,41%
SBSPV269W5PUTR$ 26,9371,11% OTM 10 d.u.0,22-0.10,22-82,677%00037.096,0000.22EUROPÉIA12,41%
SBSPJ269W4CALLR$ 26,93102,06% ITM 5 d.u.5,250.95,25000036.661,004,940.31AMERICANA86,81%
SBSPK308CALLR$ 30,8853,83% ATM 23 d.u.2,770.642,77-7,973%00035.814,000,991.78AMERICANA57,37%
SBSPW276PUTR$ 27,6359,05% OTM 23 d.u.0,56-0.170,5643,59%0,4200,8335.588,0000.56EUROPÉIA21,84%
SBSPW288PUTR$ 28,8856,41% OTM 23 d.u.0,80-0.230,8035,593%00034.128,0000.8EUROPÉIA28,69%
SBSPJ289W5CALLR$ 28,9366,11% ITM 10 d.u.3,590.83,59343,21%00032.380,002,940.65AMERICANA76,06%
SBSPW318PUTR$ 31,8851,57% ATM 23 d.u.1,79-0.441,7920,134%0,9501,9032.317,000,011.78EUROPÉIA50,15%
SBSPK281CALLR$ 28,1361,01% ITM 23 d.u.4,800.84,80-10,946%0,681,36031.260,003,741.06EUROPÉIA74,20%
SBSPX170PUTR$ 32,4341,25% ATM 44 d.u.2,10-0.452,1023,529%0,501,00030.864,000,561.54EUROPÉIA52,21%
SBSPV264W5PUTR$ 26,4372,76% OTM 10 d.u.0,18-0.080,1880,00%00029.269,0000.18EUROPÉIA10,48%
SBSPK328CALLR$ 32,8852,81% ATM 23 d.u.1,750.481,75-7,895%00029.076,0001.75AMERICANA42,04%
SBSPJ294W5CALLR$ 29,4366,01% ITM 10 d.u.3,220.763,22000028.880,002,440.78AMERICANA71,88%
SBSPK291CALLR$ 29,1362,66% ITM 23 d.u.4,150.744,15-5,251%0,020,03027.700,002,741.41EUROPÉIA67,11%
SBSPK273CALLR$ 27,3867,62% ITM 23 d.u.5,530.825,53-23,301%0,350,70027.650,004,491.04AMERICANA75,78%
SBSPW308PUTR$ 30,8850,62% ATM 23 d.u.1,30-0.361,3026,214%00026.870,0001.3EUROPÉIA41,78%
SBSPW348PUTR$ 34,8836,80% ITM 23 d.u.3,12-0.743,12000026.704,003,010.11EUROPÉIA77,66%
SBSPK343CALLR$ 34,3851,53% OTM 23 d.u.1,160.371,16-10,078%00026.194,0001.16AMERICANA31,26%
SBSPK373CALLR$ 37,3849,60% OTM 23 d.u.0,440.180,447,317%0,510,100,9225.976,0000.44AMERICANA14,46%
SBSPJ299W5CALLR$ 29,9363,97% ITM 10 d.u.2,830.722,83000025.470,001,940.89AMERICANA68,07%
SBSPW361PUTR$ 36,1322,43% ITM 23 d.u.3,878-0.953,83000024.381,004,260EUROPÉIA95,64%
SBSPK311CALLR$ 31,1357,62% ATM 23 d.u.2,770.612,77-3,147%0,010,01022.608,000,742.03EUROPÉIA54,62%
SBSPK333CALLR$ 33,3850,41% ATM 23 d.u.1,460.441,46-12,048%00022.530,0001.46AMERICANA38,12%
SBSPJ279W4CALLR$ 27,9377,19% ITM 5 d.u.4,180.94,18273,214%00022.163,003,940.24AMERICANA88,16%
SBSPW306PUTR$ 30,6353,75% ATM 23 d.u.1,31-0.351,3128,431%0,130,25022.023,0001.31EUROPÉIA40,66%
SBSPL355CALLR$ 35,5740,36% OTM 44 d.u.1,080.331,08-2,703%0,150,30021.790,0001.08AMERICANA27,39%