Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 126,66

    -0,40 arrow -0,315%

    • R$ 128,00

      Máxima

    • R$ 125,40

      Mínima

    • 2.115.200,00

      Volume

    • 16/09/25, 20:33:42

      Último Negócio

    • R$ 127,50

      Abertura

    • R$ 266,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 23,28%

      IV (1a)

    • 25,65%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPU124PUTR$ 124,1720,69% ATM 3 d.u.0,26-0.170,26-7,143%0,290,270,303.039,0000.26EUROPÉIA17,45%
SBSPJ126CALLR$ 126,6721,51% ATM 23 d.u.4,060.584,06-10,573%3,873,684,05240.474,0004.06AMERICANA55,92%
SBSPI125CALLR$ 125,1716,88% ATM 3 d.u.2,000.772,00-28,571%2,001,902,1025.060,001,490.51AMERICANA76,34%
SBSPJ105CALLR$ 101,6756,63% ITM 23 d.u.26,970.9226,9709,0018,000140.316,0024,991.98EUROPÉIA89,77%
SBSPJ123CALLR$ 123,6722,01% ATM 23 d.u.5,990.725,99-7,988%2,615,210130.312,002,993AMERICANA69,31%
SBSPV128PUTR$ 128,6721,83% ATM 23 d.u.3,59-0.513,599,119%1,042,080111.057,002,011.58EUROPÉIA53,66%
SBSPI115CALLR$ 115,1782,41% ITM 3 d.u.12,450.8712,450000106.372,0011,490.96AMERICANA84,85%
SBSPI108CALLR$ 108,17108,12% ITM 3 d.u.19,220.9219,22-1,183%00092.509,0018,490.73EUROPÉIA90,18%
SBSPU126PUTR$ 126,1718,29% ATM 3 d.u.0,70-0.390,702,941%0,370,74091.505,0000.7EUROPÉIA39,67%
SBSPE125CALLR$ 121,6727,08% ATM 166 d.u.19,570.7519,57-1,112%0,010,01074.455,004,9914.58EUROPÉIA67,82%
SBSPV126PUTR$ 126,6721,88% ATM 23 d.u.2,63-0.422,639,129%1,072,14069.646,000,012.62EUROPÉIA44,22%
SBSPI127CALLR$ 127,1714,25% ATM 3 d.u.0,640.440,64-55,245%00067.477,0000.64AMERICANA43,38%
SBSPV123PUTR$ 123,6724,05% ATM 23 d.u.1,81-0.31,8114,557%0,960,101,8261.847,0001.81EUROPÉIA32,43%
SBSPI126CALLR$ 126,1714,38% ATM 3 d.u.1,180.641,18-47,556%1,170,971,3861.432,000,490.69EUROPÉIA63,22%
SBSPI128CALLR$ 128,1716,41% ATM 3 d.u.0,400.290,40-57,895%0,400,300,5059.809,0000.4EUROPÉIA27,95%
SBSPJ130CALLR$ 130,6721,00% ATM 23 d.u.2,150.392,15-14,683%0,891,78056.148,0002.15AMERICANA36,84%
SBSPJ111CALLR$ 111,6740,92% ITM 23 d.u.17,280.8817,28000055.296,0014,992.29EUROPÉIA85,38%
SBSPJ132CALLR$ 132,6720,33% ATM 23 d.u.1,420.31,42-16,959%2,341,173,5055.063,0001.42AMERICANA27,68%
SBSPK125CALLR$ 125,1724,37% ATM 48 d.u.7,860.657,86-5,301%4,370,238,5051.745,001,496.37AMERICANA61,44%
SBSPJ128CALLR$ 128,6721,25% ATM 23 d.u.3,010.493,01-11,471%2,892,413,3749.791,0003.01AMERICANA46,31%
SBSPW123PUTR$ 123,1724,89% ATM 48 d.u.2,71-0.292,717,54%00044.890,0002.71EUROPÉIA33,33%
SBSPJ120CALLR$ 120,6718,69% ATM 23 d.u.7,920.867,92-11,902%3,156,29040.702,005,991.93AMERICANA85,08%
SBSPU127PUTR$ 127,1727,14% ATM 3 d.u.1,66-0.531,6658,095%00039.484,000,511.15EUROPÉIA53,91%
SBSPJ122CALLR$ 122,6722,21% ATM 23 d.u.6,720.756,72-9,312%3,5007,0039.271,003,992.73AMERICANA73,25%
SBSPK131CALLR$ 131,1723,04% ATM 48 d.u.4,480.484,48-10,40%00037.796,0004.48AMERICANA43,96%
SBSPI110CALLR$ 110,1792,54% ITM 3 d.u.17,100.9317,10-2,006%8,55017,1034.235,0016,490.61EUROPÉIA91,09%
SBSPJ116CALLR$ 116,6719,90% ITM 23 d.u.11,550.9411,55-7,895%00031.745,009,991.56AMERICANA93,74%
SBSPK129CALLR$ 129,1723,19% ATM 48 d.u.5,430.545,43-8,122%1,503,00030.662,0005.43AMERICANA50,01%
SBSPV130PUTR$ 130,6721,34% ATM 23 d.u.4,67-0.614,679,112%00028.822,004,010.66EUROPÉIA62,99%
SBSPU118PUTR$ 118,1737,97% OTM 3 d.u.0,09-0.040,0912,50%0,0500,1026.857,0000.09EUROPÉIA4,54%
SBSPU123PUTR$ 123,1721,67% ATM 3 d.u.0,15-0.10,15-28,571%0,250,160,3423.256,0000.15EUROPÉIA10,83%
SBSPK121CALLR$ 121,1727,34% ATM 48 d.u.11,000.7411,00000022.000,005,495.51AMERICANA69,82%
SBSPU116PUTR$ 116,1744,37% OTM 3 d.u.0,08-0.030,0801,2502,4921.523,0000.08EUROPÉIA3,64%
SBSPI133CALLR$ 133,1727,72% ATM 3 d.u.0,090.060,0980,00%1,2402,4819.108,0000.09AMERICANA5,25%
SBSPJ128W1CALLR$ 128,0025,10% ATM 13 d.u.2,650.482,65000016.958,0002.65AMERICANA46,20%
SBSPW125PUTR$ 125,1724,48% ATM 48 d.u.3,33-0.353,335,38%00016.650,0003.33EUROPÉIA38,62%
SBSPW127PUTR$ 127,1724,57% ATM 48 d.u.4,16-0.44,169,186%00014.457,000,513.65EUROPÉIA44,44%
SBSPU129PUTR$ 129,1740,03% ATM 3 d.u.3,57-0.653,5721,429%00011.678,002,511.06EUROPÉIA66,85%
SBSPJ125CALLR$ 121,6722,00% ATM 23 d.u.7,440.797,448,14%3,005,99011.657,004,992.45EUROPÉIA77,34%
SBSPV116PUTR$ 116,6726,34% OTM 23 d.u.0,56-0.110,567,692%0,250,5009.850,0000.56EUROPÉIA12,68%
SBSPV118PUTR$ 118,6727,64% OTM 23 d.u.0,98-0.170,9853,125%0,800,600,999.747,0000.98EUROPÉIA18,92%
SBSPU125PUTR$ 125,1719,26% ATM 3 d.u.0,42-0.260,42-6,667%0,740,431,059.207,0000.42EUROPÉIA26,56%
SBSPV132PUTR$ 132,6721,56% ATM 23 d.u.6,03-0.696,039,836%0009.045,006,010.02EUROPÉIA71,30%
SBSPJ130W1CALLR$ 130,0023,19% ATM 13 d.u.1,630.371,6300008.802,0001.63AMERICANA34,71%
SBSPU117PUTR$ 117,1742,50% OTM 3 d.u.0,10-0.040,1042,857%0,070,010,128.100,0000.1EUROPÉIA4,55%
SBSPW129PUTR$ 129,1722,55% ATM 48 d.u.4,64-0.464,6400007.895,002,512.13EUROPÉIA49,88%
SBSPV124PUTR$ 124,6722,47% ATM 23 d.u.1,93-0.331,9315,569%1,801,552,057.777,0001.93EUROPÉIA35,42%
SBSPV120PUTR$ 120,6723,89% ATM 23 d.u.1,00-0.191,005,263%0007.685,0001EUROPÉIA21,19%
SBSPK123CALLR$ 123,1727,16% ATM 48 d.u.9,650.699,6500007.578,003,496.16AMERICANA65,00%
SBSPV10PUTR$ 112,6730,65% OTM 23 d.u.0,41-0.080,4136,667%0,140,2907.385,0000.41EUROPÉIA8,92%