Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:47:01

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 102,07

    1,82 arrow +1,815%

    • R$ 103,25

      Máxima

    • R$ 100,03

      Mínima

    • 1.581.300,00

      Volume

    • 19/03/25, 12:46:20

      Último Negócio

    • R$ 100,99

      Abertura

    • R$ 161,54

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 24,62%

      IV (1a)

    • 22,35%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPD101CALLR$ 101,0023,99% ATM 21 d.u.4,000.634,0043,369%3,993,914,07295.468,001,072.93EUROPÉIA60,80%
SBSPD10CALLR$ 100,0024,48% ATM 21 d.u.4,680.684,6836,443%4,644,604,69290.517,002,072.61AMERICANA65,83%
SBSPP102PUTR$ 102,0023,32% ATM 21 d.u.2,18-0.422,18-28,053%2,212,172,2485.638,0002.18EUROPÉIA44,53%
SBSPD102CALLR$ 102,0023,24% ATM 21 d.u.3,340.583,3447,137%3,383,353,4161.544,000,073.27AMERICANA55,49%
SBSPD104CALLR$ 104,0022,67% ATM 21 d.u.2,290.462,2954,73%2,362,322,3935.759,0002.29AMERICANA43,90%
SBSPD990CALLR$ 99,0022,74% ATM 21 d.u.5,190.755,1932,737%5,355,275,4334.198,003,072.12AMERICANA72,49%
SBSPD98CALLR$ 98,0022,60% ATM 21 d.u.5,920.795,9228,696%6,116,036,1927.724,004,071.85AMERICANA77,55%
SBSPP10PUTR$ 100,0024,46% ATM 21 d.u.1,53-0.321,53-24,257%1,491,461,5224.710,0001.53EUROPÉIA34,15%
SBSPE106CALLR$ 106,0022,89% ATM 39 d.u.2,860.442,8621,186%2,932,902,9619.772,0002.86AMERICANA40,47%
SBSPE100CALLR$ 100,0027,18% ATM 39 d.u.6,600.676,6025,714%6,176,136,2016.303,002,074.53AMERICANA62,79%
SBSPD106CALLR$ 106,0022,46% ATM 21 d.u.1,510.351,5151,00%1,551,521,5815.010,0001.51AMERICANA32,71%
SBSPQ990PUTR$ 99,0024,64% ATM 39 d.u.1,84-0.281,84-27,559%1,881,851,9110.174,0001.84EUROPÉIA31,77%
SBSPE102CALLR$ 102,0023,25% ATM 39 d.u.4,830.614,8315,274%4,924,894,959.942,000,074.76AMERICANA57,21%
SBSPD995CALLR$ 99,5025,05% ATM 21 d.u.5,070.75,0733,421%4,994,915,074.350,002,572.5EUROPÉIA67,95%
SBSPE104CALLR$ 104,0023,49% ATM 39 d.u.3,830.523,8333,916%3,853,813,893.446,0003.83AMERICANA48,76%
SBSPP105PUTR$ 105,0031,40% ATM 21 d.u.4,69-0.564,6903,683,613,7602,931.76EUROPÉIA59,41%
SBSPP106PUTR$ 106,0032,38% ATM 21 d.u.5,41-0.65,4104,314,224,3903,931.48EUROPÉIA63,12%
SBSPQ100PUTR$ 100,0028,63% ATM 39 d.u.2,75-0.342,7502,172,122,21002.75EUROPÉIA38,05%
SBSPQ102PUTR$ 102,0028,74% ATM 39 d.u.3,58-0.43,5802,902,852,94003.58EUROPÉIA44,93%
SBSPD103CALLR$ 103,0023,92% ATM 21 d.u.2,900.522,9059,341%2,842,772,9145.915,0002.9EUROPÉIA49,64%
SBSPC10CALLR$ 100,0026,60% ATM 2 d.u.2,410.822,41105,983%2,432,362,5130.677,002,070.34AMERICANA81,49%
SBSPP985PUTR$ 98,5022,93% ATM 21 d.u.0,94-0.230,9401,091,061,1123.500,0000.94EUROPÉIA25,19%
SBSPP990PUTR$ 99,0023,23% ATM 21 d.u.1,10-0.261,10-38,547%1,211,171,2419.392,0001.1EUROPÉIA27,98%
SBSPC990CALLR$ 99,0049,93% ATM 2 d.u.3,800.773,80108,791%3,333,243,4117.319,003,070.73AMERICANA75,41%
SBSPP98PUTR$ 98,0024,99% ATM 21 d.u.1,00-0.231,00-26,471%0,970,940,9913.839,0001EUROPÉIA24,88%
SBSPP101PUTR$ 101,0035,26% ATM 21 d.u.3,11-0.43,1101,801,741,85003.11EUROPÉIA43,68%
SBSPP103PUTR$ 103,0030,66% ATM 21 d.u.3,51-0.473,5102,622,552,6900,932.58EUROPÉIA50,97%
SBSPP104PUTR$ 104,0057,16% ATM 21 d.u.7,15-0.497,1503,133,053,2001,935.22EUROPÉIA55,19%
SBSPD105CALLR$ 105,0022,55% ATM 21 d.u.1,870.411,8755,833%1,941,872,0013.349,0001.87EUROPÉIA38,17%
SBSPC980CALLR$ 98,0045,97% ATM 2 d.u.4,500.854,5069,811%4,274,134,404.500,004,070.43AMERICANA84,10%
SBSPD107CALLR$ 107,0022,45% ATM 21 d.u.1,210.31,2147,561%1,251,191,303.082,0001.21EUROPÉIA27,65%
SBSPP995PUTR$ 99,5029,89% ATM 21 d.u.1,93-0.321,9301,321,261,37001.93EUROPÉIA35,27%
SBSPD108CALLR$ 108,0022,45% OTM 21 d.u.0,960.250,9671,429%1,000,941,0513.174,0000.96AMERICANA23,07%
SBSPD910CALLR$ 91,0042,73% ITM 21 d.u.13,000.8613,0021,043%1,773,540260.000,0011,071.93AMERICANA83,07%
SBSPC960CALLR$ 96,0083,28% ITM 2 d.u.6,990.816,9956,726%00090.870,006,070.92AMERICANA78,91%
SBSPC102CALLR$ 102,0025,10% ATM 2 d.u.1,000.541,00222,581%1,020,961,0980.823,000,070.93AMERICANA52,62%
SBSPE990CALLR$ 99,0028,73% ATM 39 d.u.7,450.697,4533,274%3,416,81015.640,003,074.38AMERICANA65,23%
SBSPO10PUTR$ 100,0029,94% ATM 2 d.u.0,32-0.210,32-62,791%0,280,240,3114.617,0000.32EUROPÉIA21,38%
SBSPO102PUTR$ 102,0020,54% ATM 2 d.u.0,66-0.460,66-64,894%0,860,800,9112.391,0000.66EUROPÉIA46,62%
SBSPD109CALLR$ 109,0022,78% OTM 21 d.u.0,780.210,7859,184%0,780,730,8410.338,0000.78EUROPÉIA19,29%
SBSPP880PUTR$ 88,0031,57% OTM 21 d.u.0,14-0.040,14-41,667%0006.720,0000.14EUROPÉIA4,45%
SBSPP930PUTR$ 93,0027,42% OTM 21 d.u.0,34-0.090,34-17,073%0,140,2903.998,0000.34EUROPÉIA10,16%
SBSPC950CALLR$ 95,0073,52% ITM 2 d.u.7,600.877,6037,931%0003.045,007,070.53AMERICANA85,97%
SBSPO103PUTR$ 103,0040,68% ATM 2 d.u.1,93-0.581,93-41,515%1,441,271,602.646,000,931EUROPÉIA59,48%
SBSPC105CALLR$ 105,0037,74% ATM 2 d.u.0,410.210,41412,50%0,160,120,202.583,0000.41EUROPÉIA20,38%
SBSPO990PUTR$ 99,0031,28% ATM 2 d.u.0,18-0.130,18-60,00%0,170,130,212.144,0000.18EUROPÉIA13,16%
SBSPC104CALLR$ 104,0023,54% ATM 2 d.u.0,240.20,24200,00%0,300,270,331.980,0000.24AMERICANA19,64%
SBSPQ920PUTR$ 92,0026,86% OTM 39 d.u.0,60-0.110,6000,6201,241.800,0000.6EUROPÉIA13,13%
SBSPD855CALLR$ 85,5045,54% ITM 21 d.u.17,910.9317,9181,275%9,78019,561.791,0016,571.34EUROPÉIA91,37%
SBSPP925PUTR$ 92,5027,13% OTM 21 d.u.0,28-0.080,28-75,652%0,2500,501.700,0000.28EUROPÉIA8,75%