Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:11:11

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 102,65

    2,38 arrow +2,374%

    • R$ 103,25

      Máxima

    • R$ 100,03

      Mínima

    • 8.363.300,00

      Volume

    • 19/03/25, 17:07:53

      Último Negócio

    • R$ 100,99

      Abertura

    • R$ 855,81

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,38%

      IV (1a)

    • 22,35%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPD10CALLR$ 100,0023,94% ATM 21 d.u.5,030.725,0346,647%000429.132,002,652.38AMERICANA69,17%
SBSPD101CALLR$ 101,0026,04% ATM 21 d.u.4,600.654,6064,875%0,230,450299.320,001,652.95EUROPÉIA62,63%
SBSPD910CALLR$ 91,0033,41% ITM 21 d.u.13,000.9213,0021,043%4,008,000260.000,0011,651.35AMERICANA90,55%
SBSPP106PUTR$ 106,0024,74% ATM 21 d.u.4,19-0.64,19-22,551%000120.321,003,350.84EUROPÉIA63,07%
SBSPD102CALLR$ 102,0022,83% ATM 21 d.u.3,640.623,6460,352%2,0504,09120.079,000,652.99AMERICANA59,01%
SBSPP102PUTR$ 102,0024,93% ATM 21 d.u.2,13-0.392,13-29,703%0,010,020110.005,0002.13EUROPÉIA41,96%
SBSPD975CALLR$ 97,5029,31% ITM 21 d.u.7,330.787,3342,054%00095.232,005,152.18EUROPÉIA75,62%
SBSPD945CALLR$ 94,5020,83% ITM 21 d.u.9,320.949,3263,509%00093.181,008,151.17EUROPÉIA93,65%
SBSPC960CALLR$ 96,0059,03% ITM 2 d.u.6,990.916,9956,726%3,056,09090.870,006,650.34AMERICANA89,74%
SBSPC102CALLR$ 102,0022,49% ATM 2 d.u.1,250.651,25303,226%1,0302,0685.438,000,650.6AMERICANA64,00%
SBSPD104CALLR$ 104,0023,35% ATM 21 d.u.2,650.52,6579,054%2,241,283,2083.317,0002.65AMERICANA47,34%
SBSPD106CALLR$ 106,0022,53% ATM 21 d.u.1,730.381,7373,00%00061.386,0001.73AMERICANA35,95%
SBSPQ102PUTR$ 102,0025,36% ATM 39 d.u.2,83-0.382,83-20,95%00058.540,0002.83EUROPÉIA41,47%
SBSPE106CALLR$ 106,0023,38% ATM 39 d.u.3,200.473,2035,593%1,002,00057.352,0003.2AMERICANA43,00%
SBSPD103CALLR$ 103,0022,87% ATM 21 d.u.3,090.563,0969,78%00051.480,0003.09EUROPÉIA53,17%
SBSPP975PUTR$ 97,5021,20% OTM 21 d.u.0,49-0.150,49-73,224%0,010,02050.939,0000.49EUROPÉIA16,17%
SBSPD990CALLR$ 99,0022,40% ATM 21 d.u.5,600.785,6043,223%00042.114,003,651.95AMERICANA75,66%
SBSPE100CALLR$ 100,0022,97% ATM 39 d.u.6,400.716,4021,905%00042.077,002,653.75AMERICANA67,97%
SBSPC10CALLR$ 100,0025,89% ATM 2 d.u.2,890.882,89147,009%0,501,00039.985,002,650.24AMERICANA87,84%
SBSPC104CALLR$ 104,0023,51% ATM 2 d.u.0,380.290,38375,00%0,3300,6635.748,0000.38AMERICANA27,92%
SBSPQ940PUTR$ 94,0026,33% OTM 39 d.u.0,77-0.140,77-30,00%0,580,111,0530.800,0000.77EUROPÉIA16,05%
SBSPQ100PUTR$ 100,0025,98% ATM 39 d.u.2,18-0.312,18-20,727%00029.347,0002.18EUROPÉIA34,40%
SBSPD98CALLR$ 98,0020,64% ATM 21 d.u.6,240.846,2435,652%00028.972,004,651.59AMERICANA82,38%
SBSPP101PUTR$ 101,0024,55% ATM 21 d.u.1,70-0.341,70-45,338%00027.395,0001.7EUROPÉIA36,47%
SBSPP10PUTR$ 100,0024,90% ATM 21 d.u.1,40-0.291,40-30,693%00026.655,0001.4EUROPÉIA31,61%
SBSPP880PUTR$ 88,0032,88% OTM 21 d.u.0,15-0.040,15-37,50%0,070,14026.495,0000.15EUROPÉIA4,56%
SBSPP985PUTR$ 98,5024,40% ATM 21 d.u.0,94-0.220,94000023.500,0000.94EUROPÉIA24,05%
SBSPP990PUTR$ 99,0025,21% ATM 21 d.u.1,14-0.251,14-36,313%0,500,99023.276,0001.14EUROPÉIA27,09%
SBSPQ990PUTR$ 99,0025,91% ATM 39 d.u.1,85-0.271,85-27,165%00022.052,0001.85EUROPÉIA30,79%
SBSPE104CALLR$ 104,0023,42% ATM 39 d.u.4,130.554,1344,406%0,050,10021.509,0004.13AMERICANA51,22%
SBSPD105CALLR$ 105,0022,24% ATM 21 d.u.2,080.442,0873,333%00018.495,0002.08EUROPÉIA41,45%
SBSPC101CALLR$ 101,0022,72% ATM 2 d.u.1,980.811,98273,585%0,350,70017.938,001,650.33EUROPÉIA79,99%
SBSPE102CALLR$ 102,0023,19% ATM 39 d.u.5,180.635,1823,628%00017.615,000,654.53AMERICANA59,66%
SBSPC990CALLR$ 99,0025,43% ATM 2 d.u.3,800.953,80108,791%0,601,20017.319,003,650.15AMERICANA94,87%
SBSPP995PUTR$ 99,5023,98% ATM 21 d.u.1,16-0.261,16-39,896%00016.936,0001.16EUROPÉIA28,36%
SBSPD960CALLR$ 96,0026,16% ITM 21 d.u.8,270.868,2742,586%00016.540,006,651.62AMERICANA83,96%
SBSPE990CALLR$ 99,0025,74% ATM 39 d.u.7,450.737,4533,274%00015.640,003,653.8AMERICANA69,34%
SBSPD109CALLR$ 109,0024,07% OTM 21 d.u.1,030.251,03110,204%0,5301,0515.342,0001.03EUROPÉIA22,88%
SBSPO10PUTR$ 100,0029,14% ATM 2 d.u.0,20-0.140,20-76,744%0,090,18014.687,0000.2EUROPÉIA15,05%
SBSPD108CALLR$ 108,0021,81% ATM 21 d.u.1,050.271,0587,50%1,140,851,4314.643,0001.05AMERICANA25,26%
SBSPP98PUTR$ 98,0024,68% ATM 21 d.u.0,85-0.20,85-37,50%0,860,750,9714.293,0000.85EUROPÉIA22,15%
SBSPD107CALLR$ 107,0023,36% ATM 21 d.u.1,490.341,4981,707%0,8501,7014.094,0001.49EUROPÉIA31,26%
SBSPO102PUTR$ 102,0027,30% ATM 2 d.u.0,66-0.380,66-64,894%3,5807,1512.391,0000.66EUROPÉIA38,53%
SBSPD995CALLR$ 99,5022,48% ATM 21 d.u.5,240.755,2437,895%0007.560,003,152.09EUROPÉIA73,06%
SBSPP930PUTR$ 93,0027,38% OTM 21 d.u.0,29-0.080,29-29,268%0004.974,0000.29EUROPÉIA8,90%
SBSPE110CALLR$ 110,0022,71% OTM 39 d.u.1,720.311,7201,631,252,002.853,0001.72AMERICANA27,64%
SBSPC105CALLR$ 105,0022,54% ATM 2 d.u.0,150.140,1587,50%0002.658,0000.15EUROPÉIA13,88%
SBSPO103PUTR$ 103,0049,43% ATM 2 d.u.1,93-0.511,93-41,515%0002.646,000,351.58EUROPÉIA53,02%
SBSPC935CALLR$ 92,2829,25% ITM 254 d.u.24,850.8324,857,809%21,9018,3025,502.485,0010,3714.48AMERICANA74,60%
SBSPO990PUTR$ 99,0031,40% ATM 2 d.u.0,12-0.090,12-73,333%0,060,1102.200,0000.12EUROPÉIA9,39%