Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 108,48

    0,17 arrow +0,157%

    • R$ 111,30

      Máxima

    • R$ 108,14

      Mínima

    • 4.035.000,00

      Volume

    • 01/08/25, 18:25:00

      Último Negócio

    • R$ 109,71

      Abertura

    • R$ 440,12

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 27,07%

      IV (1a)

    • 20,83%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPH110CALLR$ 106,6729,52% ATM 10 d.u.3,870.663,877,799%000139.781,001,812.06AMERICANA63,48%
SBSPI105CALLR$ 105,1725,64% ATM 35 d.u.7,150.717,150,563%000113.852,003,313.84AMERICANA67,92%
SBSPI107CALLR$ 107,1726,12% ATM 35 d.u.5,960.645,96-1,161%00098.881,001,314.65AMERICANA60,32%
SBSPH112CALLR$ 108,6729,18% ATM 10 d.u.2,700.532,7011,57%00083.649,0002.7AMERICANA51,18%
SBSPU122PUTR$ 122,1723,35% ITM 35 d.u.12,11-0.8712,11-2,574%00063.625,0013,690EUROPÉIA88,53%
SBSPI108CALLR$ 108,1725,12% ATM 35 d.u.5,230.615,2315,708%0,030,05062.860,000,314.92EUROPÉIA57,01%
SBSPI109CALLR$ 109,1725,75% ATM 35 d.u.4,790.574,797,399%0,030,06061.872,0004.79AMERICANA52,95%
SBSPI110CALLR$ 110,1725,02% ATM 35 d.u.4,170.534,170,482%0,030,05060.891,0004.17EUROPÉIA49,25%
SBSPH115CALLR$ 115,6732,82% OTM 10 d.u.0,730.190,7362,222%0,420,090,7542.039,0000.73EUROPÉIA17,48%
SBSPU116PUTR$ 116,1719,29% ITM 35 d.u.6,75-0.756,75-15,414%00040.500,007,690EUROPÉIA76,96%
SBSPI118CALLR$ 118,1723,56% OTM 35 d.u.1,250.231,25-1,575%00037.500,0001.25EUROPÉIA20,82%
SBSPH113CALLR$ 114,6726,78% OTM 10 d.u.0,550.180,55-3,509%1,1302,2635.339,0000.55AMERICANA16,60%
SBSPH1CALLR$ 113,6726,53% ATM 10 d.u.0,720.220,727,463%0,250,49031.704,0000.72EUROPÉIA20,81%
SBSPH11CALLR$ 112,6727,33% ATM 10 d.u.1,010.281,015,208%0,400,80024.330,0001.01AMERICANA26,48%
SBSPH109CALLR$ 109,6727,53% ATM 10 d.u.2,080.472,080,971%00020.800,0002.08EUROPÉIA44,74%
SBSPI115CALLR$ 115,1723,86% OTM 35 d.u.2,040.342,049,677%00020.400,0002.04AMERICANA30,35%
SBSPT108PUTR$ 104,6729,98% ATM 10 d.u.0,93-0.240,93-6,061%0,790,511,0619.990,0000.93EUROPÉIA25,62%
SBSPI112CALLR$ 112,1724,78% ATM 35 d.u.3,240.453,242,532%2,030,054,0019.895,0003.24EUROPÉIA41,57%
SBSPU109PUTR$ 109,1723,70% ATM 35 d.u.3,20-0.433,20-7,246%00019.054,000,692.51EUROPÉIA46,47%
SBSPU112PUTR$ 112,1723,32% ATM 35 d.u.4,69-0.554,69-5,253%0,050,10018.760,003,691EUROPÉIA58,73%
SBSPT111PUTR$ 111,6727,25% ATM 10 d.u.3,91-0.663,916,54%00018.503,003,190.72EUROPÉIA67,94%
SBSPU921PUTR$ 92,1733,39% OTM 35 d.u.0,40-0.060,40-2,439%00016.601,0000.4EUROPÉIA8,19%
SBSPI111CALLR$ 111,1724,92% ATM 35 d.u.3,690.493,693,073%0,030,05015.119,0003.69AMERICANA45,39%
SBSPT109PUTR$ 109,6728,04% ATM 10 d.u.2,75-0.532,75-4,844%00014.626,001,191.56EUROPÉIA55,21%
SBSPU103PUTR$ 103,1727,22% OTM 35 d.u.1,59-0.231,591,274%0,500,99014.056,0001.59EUROPÉIA26,70%
SBSPU117PUTR$ 117,1722,40% ITM 35 d.u.7,91-0.757,912,594%00014.002,008,690EUROPÉIA77,29%
SBSPU108PUTR$ 108,1724,90% ATM 35 d.u.2,95-0.392,95-4,531%00011.800,0002.95EUROPÉIA42,89%
SBSPU101PUTR$ 101,1726,98% OTM 35 d.u.1,10-0.181,10-29,032%0,7001,4011.694,0001.1EUROPÉIA20,53%
SBSPI106CALLR$ 106,1728,91% ATM 35 d.u.6,980.666,9815,372%1,543,07011.472,002,314.67EUROPÉIA62,30%
SBSPH107CALLR$ 107,6728,22% ATM 10 d.u.3,160.63,166,397%00010.884,000,812.35EUROPÉIA57,81%
SBSPT116PUTR$ 116,6710,28% ITM 10 d.u.7,59-17,59-19,937%1,503,0009.108,008,190EUROPÉIA99,95%
SBSPT102PUTR$ 98,6736,79% OTM 10 d.u.0,30-0.080,30-9,091%1,020,101,948.641,0000.3EUROPÉIA9,22%
SBSPH120CALLR$ 120,6727,58% OTM 10 d.u.0,080.030,0800008.230,0000.08AMERICANA3,06%
SBSPT104PUTR$ 100,6732,94% OTM 10 d.u.0,37-0.110,37-17,778%0,030,0508.153,0000.37EUROPÉIA11,81%
SBSPH122CALLR$ 118,6727,72% OTM 10 d.u.0,170.070,17-5,556%0,450,100,808.055,0000.17AMERICANA5,94%
SBSPT112PUTR$ 108,6727,66% ATM 10 d.u.2,20-0.462,20-3,509%0,160,3108.024,000,192.01EUROPÉIA48,63%
SBSPU926PUTR$ 92,6732,79% OTM 35 d.u.0,41-0.070,41-6,818%0007.772,0000.41EUROPÉIA8,45%
SBSPU107PUTR$ 107,1724,91% ATM 35 d.u.2,55-0.362,55-17,208%0,220,4406.712,0002.55EUROPÉIA39,01%
SBSPU996PUTR$ 99,6728,09% OTM 35 d.u.0,93-0.150,939,412%0,320,6306.052,0000.93EUROPÉIA17,64%
SBSPI121CALLR$ 121,1723,89% OTM 35 d.u.0,780.160,7800,820,011,625.812,0000.78AMERICANA13,91%
SBSPT105PUTR$ 105,6729,29% ATM 10 d.u.1,16-0.291,16-5,691%0005.696,0001.16EUROPÉIA30,53%
SBSPH108CALLR$ 104,6728,79% ATM 10 d.u.5,200.775,2026,829%0005.656,003,811.39AMERICANA75,32%
SBSPH12CALLR$ 121,6730,59% OTM 10 d.u.0,100.040,1011,111%0,8801,755.151,0000.1EUROPÉIA3,37%
SBSPH114CALLR$ 110,6726,72% ATM 10 d.u.1,600.41,604,575%0,571,1504.990,0001.6AMERICANA38,01%
SBSPI113CALLR$ 113,1724,52% ATM 35 d.u.2,810.412,812,555%0,200,4004.561,0002.81AMERICANA37,78%
SBSPT110PUTR$ 106,6729,63% ATM 10 d.u.1,52-0.341,52-5,00%0,360,7104.002,0001.52EUROPÉIA36,58%
SBSPT114PUTR$ 110,6721,64% ATM 10 d.u.2,80-0.632,80-16,168%0,180,3503.322,002,190.61EUROPÉIA64,26%
SBSPU102PUTR$ 102,1726,50% OTM 35 d.u.1,26-0.21,26-14,286%0,440,8802.901,0001.26EUROPÉIA22,95%
SBSPV996PUTR$ 99,6725,51% OTM 55 d.u.1,12-0.161,12-23,81%0002.688,0001.12EUROPÉIA18,70%
SBSPU931PUTR$ 93,1732,00% OTM 35 d.u.0,41-0.070,41-10,87%0002.300,0000.41EUROPÉIA8,58%