Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 148,50

    -3,39 arrow -2,231%

    • R$ 151,92

      Máxima

    • R$ 147,12

      Mínima

    • 5.932.100,00

      Volume

    • 20/03/26, 18:39:16

      Último Negócio

    • R$ 150,48

      Abertura

    • R$ 884,21

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 27,94%

      IV (1a)

    • 24,07%

      EWMA (1a)

    • 1,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPP158PUTR$ 157,5034,32% ITM 19 d.u.10,21-0.6810,2112,999%000239.415,009,001.21EUROPÉIA71,48%
SBSPD147CALLR$ 146,5126,72% ATM 19 d.u.6,220.646,22-15,697%000148.821,001,994.23EUROPÉIA61,06%
SBSPP162PUTR$ 161,4936,59% ITM 19 d.u.13,49-0.7513,496,559%000144.183,0012,990.5EUROPÉIA78,44%
SBSPP153PUTR$ 152,5028,58% ATM 19 d.u.6,05-0.576,050,828%000116.564,004,002.05EUROPÉIA59,99%
SBSPP154PUTR$ 153,5033,57% ATM 19 d.u.7,45-0.587,4517,697%000114.025,005,002.45EUROPÉIA61,75%
SBSPP141PUTR$ 140,5234,99% OTM 19 d.u.2,05-0.232,0541,607%00095.980,8002.05EUROPÉIA26,47%
SBSPQ138PUTR$ 137,7932,04% OTM 37 d.u.2,22-0.22,22000080.822,0002.22EUROPÉIA24,08%
SBSPP155PUTR$ 154,5027,79% ATM 19 d.u.7,18-0.647,18-24,299%4,7509,5071.888,006,001.18EUROPÉIA66,60%
SBSPD145CALLR$ 144,5227,91% ATM 19 d.u.7,660.77,66-13,697%00044.320,903,983.68EUROPÉIA67,15%
SBSPD13CALLR$ 137,5339,05% ITM 19 d.u.14,120.8114,123,534%00043.291,9010,973.15AMERICANA77,44%
SBSPD143CALLR$ 142,5228,12% ATM 19 d.u.9,080.769,08-10,398%00038.161,705,983.1EUROPÉIA73,26%
SBSPD153CALLR$ 152,5031,09% ATM 19 d.u.3,940.443,9400,501,00029.306,0003.94EUROPÉIA40,55%
SBSPD142CALLR$ 141,5237,65% ATM 19 d.u.11,040.7311,04-13,204%00028.704,006,984.06AMERICANA69,45%
SBSPP143PUTR$ 142,5234,82% ATM 19 d.u.2,60-0.282,6034,236%00028.201,2002.6EUROPÉIA31,40%
SBSPD12CALLR$ 119,2686,24% ITM 19 d.u.33,170.8633,17000026.258,0029,243.93EUROPÉIA80,21%
SBSPO142W4PUTR$ 141,0841,19% OTM 5 d.u.0,80-0.170,809,766%00026.194,7000.8EUROPÉIA18,44%
SBSPK102CALLR$ 96,2153,58% ITM 167 d.u.63,030.9263,0339,342%00025.216,0052,2910.74EUROPÉIA83,51%
SBSPP147PUTR$ 146,5133,58% ATM 19 d.u.3,86-0.383,8645,346%0,901,80024.872,0003.86EUROPÉIA41,82%
SBSPD162CALLR$ 161,4928,95% OTM 19 d.u.1,160.191,16-7,051%00024.686,8001.16AMERICANA16,57%
SBSPC154W4CALLR$ 153,0631,73% ATM 5 d.u.1,100.281,10-53,901%00023.592,0001.1AMERICANA26,06%
SBSPC156W4CALLR$ 155,0638,21% ATM 5 d.u.1,060.231,06-29,22%00022.853,0001.06AMERICANA21,71%
SBSPE168CALLR$ 167,7429,03% OTM 37 d.u.1,670.191,6700,200,40022.274,0001.67AMERICANA16,37%
SBSPD141W1CALLR$ 140,5246,30% ITM 9 d.u.10,480.7710,48000021.370,007,982.5AMERICANA73,91%
SBSPC150W4CALLR$ 149,0729,37% ATM 5 d.u.2,360.52,36-24,959%00021.192,8002.36AMERICANA47,97%
SBSPD120CALLR$ 110,2781,74% ITM 19 d.u.40,420.9340,42000020.245,0038,232.19AMERICANA89,57%
SBSPE146CALLR$ 145,7831,22% ATM 37 d.u.10,030.6510,03000019.959,002,727.31AMERICANA60,04%
SBSPD150CALLR$ 149,5135,49% ATM 19 d.u.5,990.535,99-10,453%00019.937,9005.99AMERICANA49,29%
SBSPD148CALLR$ 147,5132,97% ATM 19 d.u.6,620.596,6200,991,97018.502,000,995.63AMERICANA55,44%
SBSPP14PUTR$ 139,5335,14% OTM 19 d.u.1,82-0.211,8241,312%0,100,20016.567,6001.82EUROPÉIA24,23%
SBSPD152CALLR$ 151,5127,68% ATM 19 d.u.3,800.463,80-33,807%0,521,03015.717,4003.8AMERICANA43,13%
SBSPE125CALLR$ 115,1163,28% ITM 37 d.u.37,590.8937,5956,877%00015.004,0033,394.2EUROPÉIA84,32%
SBSPE150CALLR$ 149,7731,34% ATM 37 d.u.7,880.567,88000014.111,0007.88AMERICANA51,12%
SBSPP13PUTR$ 137,5336,23% OTM 19 d.u.1,50-0.181,5039,112%0,030,06013.000,8001.5EUROPÉIA20,61%
SBSPE155CALLR$ 154,7634,02% ATM 37 d.u.6,250.466,2525,201%00012.500,0006.25EUROPÉIA40,69%
SBSPE147CALLR$ 146,7732,71% ATM 37 d.u.9,780.629,78000011.760,001,738.05EUROPÉIA57,26%
SBSPD141CALLR$ 140,5231,71% ITM 19 d.u.11,000.7911,00-15,248%3,016,01011.337,007,983.02EUROPÉIA75,91%
SBSPD131CALLR$ 124,8154,77% ITM 19 d.u.26,000.926,00000010.420,0023,692.31EUROPÉIA87,40%
SBSPD160CALLR$ 159,4928,39% OTM 19 d.u.1,460.231,46-39,821%00010.208,0001.46AMERICANA20,35%
SBSPP149PUTR$ 148,5132,86% ATM 19 d.u.4,63-0.444,6341,386%0009.944,560,014.62EUROPÉIA47,50%
SBSPP157PUTR$ 156,5034,83% ITM 19 d.u.9,59-0.659,5935,479%0009.590,008,001.59EUROPÉIA68,93%
SBSPQ149PUTR$ 148,7730,66% ATM 37 d.u.5,70-0.425,7000009.207,000,275.43EUROPÉIA46,48%
SBSPP146PUTR$ 145,5231,31% ATM 19 d.u.3,12-0.353,1227,552%0009.120,0003.12EUROPÉIA37,95%
SBSPD161CALLR$ 160,4928,14% OTM 19 d.u.1,240.21,24-2,969%0008.939,9301.24EUROPÉIA17,96%
SBSPD144CALLR$ 143,5233,39% ATM 19 d.u.9,100.79,1000007.968,004,984.12AMERICANA66,76%
SBSPP137PUTR$ 136,5335,05% OTM 19 d.u.1,19-0.151,1921,624%0007.932,8001.19EUROPÉIA17,70%
SBSPQ13PUTR$ 129,8036,23% OTM 37 d.u.1,29-0.121,294,20%0006.450,0001.29EUROPÉIA14,97%
SBSPE151CALLR$ 150,7733,15% ATM 37 d.u.7,800.547,8000006.317,0007.8EUROPÉIA48,70%
SBSPC152W4CALLR$ 151,0737,24% ATM 5 d.u.2,160.42,16-5,525%0006.249,0002.16AMERICANA38,05%
SBSPP130PUTR$ 129,5439,63% OTM 19 d.u.0,62-0.080,6200005.968,0000.62EUROPÉIA9,84%
SBSPP7PUTR$ 134,5338,00% OTM 19 d.u.1,13-0.141,1361,689%0005.880,0001.13EUROPÉIA16,15%