Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 102,79

    2,52 arrow +2,513%

    • R$ 103,25

      Máxima

    • R$ 100,03

      Mínima

    • 8.489.300,00

      Volume

    • 19/03/25, 17:59:54

      Último Negócio

    • R$ 100,99

      Abertura

    • R$ 868,74

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,48%

      IV (1a)

    • 22,35%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPD10CALLR$ 100,0022,92% ATM 21 d.u.5,030.735,0346,647%000429.132,002,792.24AMERICANA70,77%
SBSPD101CALLR$ 101,0025,19% ATM 21 d.u.4,600.674,6064,875%0,230,450299.320,001,792.81EUROPÉIA63,84%
SBSPD910CALLR$ 91,0030,08% ITM 21 d.u.13,000.9413,0021,043%4,008,000260.000,0011,791.21AMERICANA93,12%
SBSPP106PUTR$ 106,0025,47% ATM 21 d.u.4,19-0.594,19-22,551%000120.321,003,210.98EUROPÉIA62,08%
SBSPD102CALLR$ 102,0022,06% ATM 21 d.u.3,640.633,6460,352%2,0504,09120.079,000,792.85AMERICANA60,24%
SBSPP102PUTR$ 102,0025,41% ATM 21 d.u.2,13-0.392,13-29,703%0,010,020110.005,0002.13EUROPÉIA41,44%
SBSPD975CALLR$ 97,5028,02% ITM 21 d.u.7,330.87,3342,054%00095.232,005,292.04EUROPÉIA77,24%
SBSPD945CALLR$ 94,5013,89% ITM 21 d.u.9,320.999,3263,509%00093.181,008,291.03EUROPÉIA99,06%
SBSPC960CALLR$ 96,0048,76% ITM 2 d.u.6,990.956,9956,726%3,056,09090.870,006,790.2AMERICANA94,24%
SBSPC102CALLR$ 102,0019,66% ATM 2 d.u.1,250.691,25303,226%1,0302,0685.438,000,790.46AMERICANA68,82%
SBSPD104CALLR$ 104,0022,76% ATM 21 d.u.2,650.512,6579,054%2,241,283,2083.317,0002.65AMERICANA48,16%
SBSPD106CALLR$ 106,0022,05% ATM 21 d.u.1,730.391,7373,00%00061.386,0001.73AMERICANA36,51%
SBSPQ102PUTR$ 102,0025,70% ATM 39 d.u.2,83-0.372,83-20,95%00058.540,0002.83EUROPÉIA41,11%
SBSPE106CALLR$ 106,0022,97% ATM 39 d.u.3,200.473,2035,593%2,562,003,1257.352,0003.2AMERICANA43,53%
SBSPD103CALLR$ 103,0022,20% ATM 21 d.u.3,090.573,0969,78%00051.480,0003.09EUROPÉIA54,19%
SBSPP975PUTR$ 97,5021,50% OTM 21 d.u.0,49-0.150,49-73,224%0,010,02050.939,0000.49EUROPÉIA15,99%
SBSPD990CALLR$ 99,0021,12% ATM 21 d.u.5,600.85,6043,223%00042.114,003,791.81AMERICANA77,74%
SBSPE100CALLR$ 100,0022,24% ATM 39 d.u.6,400.726,4021,905%00042.077,002,793.61AMERICANA69,18%
SBSPC104CALLR$ 104,0022,20% ATM 2 d.u.0,380.30,38375,00%0,3300,6635.748,0000.38AMERICANA29,14%
SBSPQ940PUTR$ 94,0026,54% OTM 39 d.u.0,77-0.140,77-30,00%0,580,111,0530.800,0000.77EUROPÉIA15,95%
SBSPQ100PUTR$ 100,0026,28% ATM 39 d.u.2,18-0.32,18-20,727%00029.347,0002.18EUROPÉIA34,13%
SBSPD98CALLR$ 98,0018,90% ATM 21 d.u.6,240.866,2435,652%00028.972,004,791.45AMERICANA85,22%
SBSPP101PUTR$ 101,0024,99% ATM 21 d.u.1,70-0.331,70-45,338%00027.395,0001.7EUROPÉIA36,03%
SBSPP10PUTR$ 100,0025,30% ATM 21 d.u.1,40-0.291,40-30,693%00026.655,0001.4EUROPÉIA31,26%
SBSPP880PUTR$ 88,0033,10% OTM 21 d.u.0,15-0.040,15-37,50%0,070,14026.495,0000.15EUROPÉIA4,54%
SBSPP985PUTR$ 98,5024,75% ATM 21 d.u.0,94-0.220,94000023.500,0000.94EUROPÉIA23,80%
SBSPP990PUTR$ 99,0025,58% ATM 21 d.u.1,14-0.241,14-36,313%0,500,99023.276,0001.14EUROPÉIA26,81%
SBSPQ990PUTR$ 99,0026,19% ATM 39 d.u.1,85-0.271,85-27,165%00022.052,0001.85EUROPÉIA30,56%
SBSPE104CALLR$ 104,0022,94% ATM 39 d.u.4,130.564,1344,406%0,050,10021.509,0004.13AMERICANA51,92%
SBSPD105CALLR$ 105,0021,72% ATM 21 d.u.2,080.452,0873,333%00018.495,0002.08EUROPÉIA42,16%
SBSPC101CALLR$ 101,0017,24% ATM 2 d.u.1,980.891,98273,585%0,350,70017.938,001,790.19EUROPÉIA88,56%
SBSPE102CALLR$ 102,0022,60% ATM 39 d.u.5,180.645,1823,628%00017.615,000,794.39AMERICANA60,59%
SBSPP995PUTR$ 99,5024,35% ATM 21 d.u.1,16-0.261,16-39,896%00016.936,0001.16EUROPÉIA28,04%
SBSPD960CALLR$ 96,0024,24% ITM 21 d.u.8,270.888,2742,586%00016.540,006,791.48AMERICANA86,35%
SBSPE990CALLR$ 99,0024,97% ATM 39 d.u.7,450.747,4533,274%00015.640,003,793.66AMERICANA70,48%
SBSPD109CALLR$ 109,0023,70% OTM 21 d.u.1,030.251,03110,204%0,5301,0515.342,0001.03EUROPÉIA23,17%
SBSPO10PUTR$ 100,0030,11% ATM 2 d.u.0,20-0.140,20-76,744%0,090,18014.687,0000.2EUROPÉIA14,66%
SBSPD108CALLR$ 108,0021,42% ATM 21 d.u.1,050.281,0587,50%1,140,851,4314.643,0001.05AMERICANA25,61%
SBSPP98PUTR$ 98,0025,02% ATM 21 d.u.0,85-0.20,85-37,50%0,860,750,9714.293,0000.85EUROPÉIA21,93%
SBSPD107CALLR$ 107,0022,92% ATM 21 d.u.1,490.341,4981,707%0,8501,7014.094,0001.49EUROPÉIA31,70%
SBSPO102PUTR$ 102,0028,79% ATM 2 d.u.0,66-0.360,66-64,894%3,5807,1512.391,0000.66EUROPÉIA37,14%
SBSPD995CALLR$ 99,5021,33% ATM 21 d.u.5,240.775,2437,895%0007.560,003,291.95EUROPÉIA74,97%
SBSPP930PUTR$ 93,0027,63% OTM 21 d.u.0,29-0.080,29-29,268%0004.974,0000.29EUROPÉIA8,84%
SBSPE110CALLR$ 110,0022,40% OTM 39 d.u.1,720.311,7201,631,252,002.853,0001.72AMERICANA27,93%
SBSPC105CALLR$ 105,0021,57% ATM 2 d.u.0,150.150,1587,50%0002.658,0000.15EUROPÉIA14,39%
SBSPO103PUTR$ 103,0051,38% ATM 2 d.u.1,93-0.51,93-41,515%0002.646,000,211.72EUROPÉIA51,79%
SBSPC935CALLR$ 92,2828,80% ITM 254 d.u.24,850.8324,857,809%21,9018,3025,502.485,0010,5114.34AMERICANA75,23%
SBSPO990PUTR$ 99,0032,24% ATM 2 d.u.0,12-0.090,12-73,333%0,060,1102.200,0000.12EUROPÉIA9,18%
SBSPQ920PUTR$ 92,0027,90% OTM 39 d.u.0,60-0.110,6000001.800,0000.6EUROPÉIA12,74%
SBSPE101CALLR$ 101,0025,38% ATM 39 d.u.6,200.676,2040,909%0001.800,001,794.41EUROPÉIA62,84%