Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 116,79

    1,16 arrow +1,003%

    • R$ 116,92

      Máxima

    • R$ 114,72

      Mínima

    • 3.885.400,00

      Volume

    • 17/06/25, 17:59:04

      Último Negócio

    • R$ 115,28

      Abertura

    • R$ 449,47

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 24,20%

      IV (1a)

    • 21,13%

      EWMA (1a)

    • 0,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SBSPR121PUTR$ 117,6756,31% ATM 1 d.u.2,10-0.572,10-2,326%000313.026,000,881.22EUROPÉIA58,51%
SBSPG118CALLR$ 114,6720,35% ATM 21 d.u.4,700.74,702,397%000191.366,002,122.58AMERICANA67,97%
SBSPS120PUTR$ 116,6727,29% ATM 21 d.u.3,00-0.423,007,527%3,831,705,96144.765,0003EUROPÉIA45,57%
SBSPG116CALLR$ 112,6721,53% ATM 21 d.u.6,260.786,262,623%000144.600,004,122.14AMERICANA76,46%
SBSPT11PUTR$ 112,6728,29% ATM 41 d.u.2,56-0.292,568,017%0,370,730136.704,0002.56EUROPÉIA32,89%
SBSPR120PUTR$ 116,6747,68% ATM 1 d.u.1,31-0.471,31-12,081%000100.032,0001.31EUROPÉIA48,55%
SBSPR118PUTR$ 114,6743,38% ATM 1 d.u.0,46-0.240,46-38,667%1,5303,0592.639,0000.46EUROPÉIA24,97%
SBSPS115PUTR$ 115,6725,96% ATM 21 d.u.2,40-0.382,4000,020,03084.765,0002.4EUROPÉIA40,68%
SBSPR122PUTR$ 118,6765,83% ATM 1 d.u.2,99-0.642,991,356%00077.445,001,881.11EUROPÉIA65,30%
SBSPS107PUTR$ 107,6726,91% OTM 21 d.u.0,50-0.110,50-1,961%0,150,30053.936,0000.5EUROPÉIA12,57%
SBSPS122PUTR$ 118,6725,90% ATM 21 d.u.3,80-0.513,80-1,554%1,503,00043.982,001,881.92EUROPÉIA54,22%
SBSPR119PUTR$ 115,6746,18% ATM 1 d.u.0,84-0.360,84-21,495%00042.413,0000.84EUROPÉIA36,90%
SBSPH113CALLR$ 114,6722,91% ATM 41 d.u.6,860.686,86000042.015,002,124.74AMERICANA64,83%
SBSPH116CALLR$ 116,6721,75% ATM 41 d.u.5,450.625,45-3,54%00041.484,000,125.33AMERICANA58,28%
SBSPR115PUTR$ 111,6751,82% ATM 1 d.u.0,14-0.080,14-17,647%0,760,051,4738.623,0000.14EUROPÉIA8,49%
SBSPH132CALLR$ 132,6722,76% OTM 41 d.u.0,690.130,6911,29%00037.171,0000.69AMERICANA11,42%
SBSPS113PUTR$ 113,6726,63% ATM 21 d.u.1,76-0.31,764,762%0,430,85030.060,0001.76EUROPÉIA32,46%
SBSPT104PUTR$ 100,6730,86% OTM 41 d.u.0,53-0.080,53-13,115%0,180,36028.302,0000.53EUROPÉIA9,66%
SBSPG115CALLR$ 115,6720,39% ATM 21 d.u.4,060.654,064,103%00025.012,001,122.94EUROPÉIA62,49%
SBSPR116PUTR$ 112,6750,58% ATM 1 d.u.0,23-0.120,23-34,286%2,550,105,0022.222,0000.23EUROPÉIA12,98%
SBSPS114PUTR$ 110,6726,40% OTM 21 d.u.0,95-0.190,951,064%0,400,80021.697,0000.95EUROPÉIA20,89%
SBSPH114CALLR$ 110,6721,66% ITM 41 d.u.9,500.829,5018,75%1,993,98018.850,006,123.38AMERICANA79,24%
SBSPS130PUTR$ 126,6729,84% ITM 21 d.u.9,73-0.789,73-0,815%00017.494,009,880EUROPÉIA80,51%
SBSPG121CALLR$ 121,6720,43% ATM 21 d.u.1,360.321,363,03%00014.740,0001.36EUROPÉIA29,46%
SBSPG119CALLR$ 119,6719,34% ATM 21 d.u.1,900.421,90-1,554%0,631,25012.522,0001.9EUROPÉIA39,35%
SBSPH122CALLR$ 118,6721,94% ATM 41 d.u.4,420.544,42-3,07%0,180,35010.666,0004.42AMERICANA50,57%
SBSPS116PUTR$ 112,6727,73% ATM 21 d.u.1,58-0.271,58198,113%0,280,55010.628,0001.58EUROPÉIA29,32%
SBSPG111CALLR$ 111,6719,53% ATM 21 d.u.6,870.856,873,464%00010.305,005,121.75EUROPÉIA83,12%
SBSPG122CALLR$ 118,6719,80% ATM 21 d.u.2,380.482,38-2,857%1,7503,5010.114,0002.38AMERICANA45,29%
SBSPS112PUTR$ 108,6727,09% OTM 21 d.u.0,65-0.140,653,175%0,950,391,509.895,0000.65EUROPÉIA15,36%
SBSPF119CALLR$ 115,6710,46% ATM 1 d.u.1,200.941,20-11,111%0008.204,001,120.08AMERICANA93,80%
SBSPR117PUTR$ 113,6746,31% ATM 1 d.u.0,31-0.170,31-58,667%0,060,1207.829,0000.31EUROPÉIA17,58%
SBSPG124CALLR$ 120,6720,85% ATM 21 d.u.1,730.371,734,217%2,0003,997.140,0001.73AMERICANA34,71%
SBSPR109PUTR$ 105,6774,53% OTM 1 d.u.0,03-0.020,03-25,00%0004.571,0000.03EUROPÉIA1,71%
SBSPR124PUTR$ 120,6768,74% ATM 1 d.u.4,50-0.764,50-3,64%0004.500,003,880.62EUROPÉIA77,77%
SBSPR123PUTR$ 119,6785,75% ATM 1 d.u.4,20-0.664,20-6,04%0,501,0004.180,002,881.32EUROPÉIA68,03%
SBSPS118PUTR$ 114,6726,45% ATM 21 d.u.2,08-0.342,081,961%0003.433,0002.08EUROPÉIA36,56%
SBSPG120CALLR$ 116,6719,32% ATM 21 d.u.3,330.63,330,909%2,0504,103.216,000,123.21AMERICANA57,33%
SBSPG125CALLR$ 125,6719,94% OTM 21 d.u.0,490.150,4919,512%0002.580,0000.49EUROPÉIA13,27%
SBSPT116PUTR$ 116,6726,79% ATM 41 d.u.3,80-0.43,803,825%0001.900,0003.8EUROPÉIA43,99%
SBSPF121CALLR$ 117,6729,14% ATM 1 d.u.0,510.360,5101,2502,501.752,0000.51AMERICANA34,83%
SBSPG130CALLR$ 126,6719,59% OTM 21 d.u.0,350.110,35-12,50%0001.750,0000.35AMERICANA10,15%
SBSPS110PUTR$ 106,6728,86% OTM 21 d.u.0,50-0.10,50-13,793%0,3100,621.502,0000.5EUROPÉIA11,98%
SBSPG126CALLR$ 122,6720,05% ATM 21 d.u.1,050.261,05-1,869%0,300,6001.285,0001.05AMERICANA24,50%
SBSPT112PUTR$ 108,6727,72% OTM 41 d.u.1,41-0.191,41-7,843%0001.277,0001.41EUROPÉIA21,83%
SBSPG128CALLR$ 124,6720,20% OTM 21 d.u.0,660.180,663,125%0001.049,0000.66AMERICANA16,77%
SBSPS104PUTR$ 100,6731,96% OTM 21 d.u.0,17-0.040,17-5,556%0,1300,251.020,0000.17EUROPÉIA4,63%
SBSPG123CALLR$ 123,6720,16% OTM 21 d.u.0,840.220,84-4,545%0,040,070840,0000.84EUROPÉIA20,43%
SBSPR113PUTR$ 109,6754,65% OTM 1 d.u.0,05-0.030,05-50,00%0,5001,00655,0000.05EUROPÉIA3,40%
SBSPP120PUTR$ 116,6727,55% ATM 211 d.u.6,06-0.296,062,712%000606,0006.06EUROPÉIA37,83%