Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:10

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 25,08

    -0,15 arrow -0,595%

    • R$ 26,15

      Máxima

    • R$ 25,01

      Mínima

    • 8.062.300,00

      Volume

    • 05/11/26, 12:45:05

      Último Negócio

    • R$ 25,23

      Abertura

    • R$ 204,46

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 35,07%

      IV (1a)

    • 48,75%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPL130CALLR$ 26,0036,36% ATM 31 d.u.1,050.461,0501,071,061,075.369.200,0001.05AMERICANA41,26%
SBSPX131PUTR$ 26,2025,13% ATM 31 d.u.1,29-0.611,29-23,669%1,721,701,74240.477,001,120.17EUROPÉIA63,99%
SBSPK248CALLR$ 24,8841,20% ATM 10 d.u.0,990.580,99-3,883%0,990,981,0062.968,000,200.79AMERICANA54,75%
SBSPX140PUTR$ 28,0040,74% ITM 31 d.u.3,05-0.723,0502,992,963,0261.038,002,920.13EUROPÉIA76,74%
SBSPX128PUTR$ 25,6035,34% ATM 31 d.u.1,30-0.491,30-5,797%1,381,361,4031.024,000,520.78EUROPÉIA53,92%
SBSPK243CALLR$ 24,3845,26% ATM 10 d.u.1,360.661,361,493%1,291,261,3118.800,000,700.66AMERICANA62,78%
SBSPX130PUTR$ 26,0037,00% ATM 31 d.u.1,58-0.541,588,219%1,601,581,6218.675,000,920.66EUROPÉIA58,68%
SBSPL125CALLR$ 25,0037,07% ATM 31 d.u.1,540.581,541,316%1,541,511,5617.584,000,081.46EUROPÉIA53,29%
SBSPL124CALLR$ 24,8046,29% ATM 31 d.u.1,960.61,9620,988%1,651,621,6716.760,000,281.68AMERICANA53,45%
SBSPX141PUTR$ 28,2024,20% ITM 31 d.u.2,80-0.882,80-20,904%3,143,093,1914.000,003,120EUROPÉIA89,17%
SBSPL131CALLR$ 26,2044,37% ATM 31 d.u.1,250.461,2527,551%0,980,961,0012.382,0001.25EUROPÉIA39,91%
SBSPL129CALLR$ 25,8036,54% ATM 31 d.u.1,140.491,142,703%1,151,131,1710.574,0001.14EUROPÉIA43,64%
SBSPX1PUTR$ 23,7038,90% OTM 31 d.u.0,62-0.270,6212,727%0,610,600,629.920,0000.62EUROPÉIA32,14%
SBSPX137PUTR$ 27,4043,20% ITM 31 d.u.2,69-0.662,6902,532,502,569.415,002,320.37EUROPÉIA71,03%
SBSPW268PUTR$ 26,88245,32% ITM 10 d.u.5,875-0.451,63-31,224%1,961,921,998.150,001,800EUROPÉIA64,64%
SBSPK241CALLR$ 24,1350,88% ATM 10 d.u.1,620.691,628,00%1,461,431,498.100,000,950.67EUROPÉIA64,85%
SBSPW263PUTR$ 26,3816,93% ATM 10 d.u.1,20-0.911,20-14,894%1,571,541,597.570,001,300EUROPÉIA91,34%
SBSPL127CALLR$ 25,4037,08% ATM 31 d.u.1,340.541,342,29%1,331,311,357.430,0001.34EUROPÉIA48,42%
SBSPX126PUTR$ 25,2034,26% ATM 31 d.u.1,06-0.441,0601,181,161,206.924,000,120.94EUROPÉIA48,67%
SBSPW261PUTR$ 26,1337,24% ATM 10 d.u.1,30-0.671,3001,391,361,416.776,001,050.25EUROPÉIA69,86%
SBSPX129PUTR$ 25,8036,52% ATM 31 d.u.1,45-0.511,456,618%1,491,471,516.182,000,720.73EUROPÉIA56,36%
SBSPX124PUTR$ 24,8032,21% ATM 31 d.u.0,81-0.380,81-36,22%1,000,981,025.751,0000.81EUROPÉIA42,68%
SBSPX127PUTR$ 25,4035,16% ATM 31 d.u.1,19-0.461,192,586%1,271,251,305.529,000,320.87EUROPÉIA51,39%
SBSPX120PUTR$ 24,0037,93% ATM 31 d.u.0,69-0.30,69-23,333%0,710,690,725.163,0000.69EUROPÉIA35,03%
SBSPX3PUTR$ 24,0937,24% ATM 31 d.u.0,70-0.310,7000,740,720,755.048,0000.7EUROPÉIA35,74%
SBSPL128CALLR$ 25,6037,16% ATM 31 d.u.1,250.511,254,167%1,231,211,264.519,0001.25AMERICANA46,02%
SBSPX2PUTR$ 23,9035,05% ATM 31 d.u.0,57-0.280,5700,680,660,694.436,0000.57EUROPÉIA32,25%
SBSPL1CALLR$ 23,7031,65% ITM 31 d.u.2,170.762,1702,342,312,373.383,001,380.79AMERICANA72,52%
SBSPL132CALLR$ 26,4041,10% ATM 31 d.u.1,060.431,0632,50%0,910,890,932.809,0001.06AMERICANA37,56%
SBSPX125PUTR$ 25,0037,27% ATM 31 d.u.1,07-0.421,0710,309%1,091,071,112.307,0001.07EUROPÉIA46,75%
SBSPL14CALLR$ 27,0041,84% OTM 31 d.u.0,880.370,8825,714%0,720,700,731.534,0000.88EUROPÉIA32,02%
SBSPL123CALLR$ 24,6029,18% ATM 31 d.u.1,500.651,5001,761,731,791.500,000,481.02EUROPÉIA61,56%
SBSPL134CALLR$ 26,8042,58% OTM 31 d.u.0,970.40,9734,722%0,780,760,79970,0000.97AMERICANA34,03%
SBSPX123PUTR$ 24,6036,50% ATM 31 d.u.0,87-0.370,8710,127%0,920,900,94934,0000.87EUROPÉIA41,61%
SBSPL3CALLR$ 24,0928,90% ATM 31 d.u.1,820.731,8202,072,042,10546,000,990.83AMERICANA69,30%
SBSPX115PUTR$ 23,0039,52% OTM 31 d.u.0,44-0.210,4422,222%0,440,430,45430,0000.44EUROPÉIA25,12%
SBSPL126CALLR$ 25,2045,79% ATM 31 d.u.1,740.561,7424,286%1,421,401,45348,0001.74AMERICANA49,58%
SBSPL121CALLR$ 24,2046,19% ATM 31 d.u.2,290.662,2934,706%2,001,972,03229,000,881.41EUROPÉIA59,41%
SBSPL4CALLR$ 24,2847,00% ATM 31 d.u.2,270.652,2731,214%1,951,921,98227,000,801.47EUROPÉIA58,36%
SBSPL141CALLR$ 28,2037,17% OTM 31 d.u.0,430.240,4326,471%0,440,430,45215,0000.43EUROPÉIA19,99%
SBSPL120CALLR$ 24,0027,41% ATM 31 d.u.1,840.751,8402,132,102,16184,001,080.76AMERICANA71,77%
SBSPL138CALLR$ 27,6037,09% OTM 31 d.u.0,560.290,567,692%0,560,550,57168,0000.56AMERICANA24,89%
SBSPX12PUTR$ 23,5135,96% OTM 31 d.u.0,48-0.240,48-36,00%0,560,550,570,9500.48EUROPÉIA28,22%
SBSPW273PUTR$ 27,3879,53% ITM 10 d.u.2,95-0.672,9502,382,332,4302,300.65EUROPÉIA72,59%
SBSPW276PUTR$ 27,6377,65% ITM 10 d.u.3,10-0.73,1002,612,552,6602,550.55EUROPÉIA74,86%
SBSPW281PUTR$ 28,13101,82% ITM 10 d.u.3,90-0.673,9003,063,003,1203,050.85EUROPÉIA73,95%
SBSPW478PUTR$ 47,88435,88% ITM 10 d.u.26,357-0.6221,90022,6122,3622,86022,800EUROPÉIA87,96%
SBSPL2CALLR$ 23,9045,24% ATM 31 d.u.2,440.692,4402,202,172,2301,181.26EUROPÉIA62,75%
SBSPX132PUTR$ 26,404,50% ATM 31 d.u.0,903-0.990,4501,851,821,8701,320EUROPÉIA98,76%
SBSPX133PUTR$ 26,6050,21% ITM 31 d.u.2,40-0.562,4001,971,942,0001,520.88EUROPÉIA62,98%