Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 102,65

    2,38 arrow +2,374%

    • 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)

    • 0,98

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPD650R$ 35,76R$ 38,351
000065,000000
-0.050,70R$ 0,70SBSPP650
SBSPD6550R$ 37,861
000065,500000
000SBSPP655
SBSPD6600R$ 37,361
000066,000000
000SBSPP660
SBSPD6650R$ 36,871
000066,500000
000SBSPP665
SBSPD6700R$ 36,371
000067,000000
000SBSPP670
SBSPD6950R$ 33,901
000069,500000
000SBSPP695
SBSPD7000R$ 33,401
000070,000000
00,02R$ 0,02SBSPP700
SBSPD7050R$ 32,911
000070,500000
000SBSPP705
SBSPD7100R$ 32,421
000071,000000
000SBSPP710
SBSPD7150R$ 31,921
000071,500000
000SBSPP715
SBSPD7200R$ 31,431
000072,000000
000SBSPP720
SBSPD7250R$ 30,931
000072,500000
000SBSPP725
SBSPD7300R$ 30,441
000073,000000
000SBSPP730
SBSPD7350R$ 29,941
000073,500000
000SBSPP735
SBSPD7400R$ 29,451
000074,000000
000SBSPP740
SBSPD7450R$ 28,951
000074,500000
000SBSPP745
SBSPD7500R$ 28,461
000075,000000
000SBSPP750
SBSPD7550R$ 27,961
000075,500000
-0.030,23R$ 0,23SBSPP755
SBSPD7600R$ 27,471
000076,000000
000SBSPP760
SBSPD7650R$ 26,971
000076,500000
000SBSPP765
SBSPD7700R$ 26,481
000077,000000
000SBSPP770
SBSPD7750R$ 25,991
000077,500000
000SBSPP775
SBSPD780R$ 20,32R$ 25,491
000078,000000
-0.050,40R$ 0,40SBSPP780
SBSPD7850R$ 25,001
000078,500000
000SBSPP785
SBSPD7900R$ 24,501
000079,000000
000SBSPP790
SBSPD795R$ 21,70R$ 24,011
000079,500000
000SBSPP795
SBSPD800R$ 20,25R$ 23,511
000080,00000-71,429
-0.010,06R$ 0,06SBSPP800
SBSPD825R$ 14,31R$ 21,041
000082,500000
000SBSPP825
SBSPD830R$ 10,93R$ 20,541
000083,0000,010,010
00,01R$ 0,01SBSPP830
SBSPD835R$ 15,00R$ 20,051
000083,5000,020,010
000SBSPP835
SBSPD8400R$ 19,561
000084,0000,030,020
-0.141,70R$ 1,70SBSPP840
SBSPD845R$ 9,32R$ 20,080.89
000084,5000,040,020
-0.050,27R$ 0,27SBSPP845
SBSPD850R$ 10,81R$ 18,571
00,030,05085,0000,050,03-26,667
-0.030,11R$ 0,11SBSPP850
SBSPD855R$ 17,91R$ 18,071
81,27500085,500000
-0.070,50R$ 0,50SBSPP855
SBSPD8700R$ 16,591
000087,000,6000,30-30,00
-0.030,14R$ 0,14SBSPP870
SBSPD875R$ 13,80R$ 16,091
000087,503,000,081,540
-0.090,62R$ 0,62SBSPP875
SBSPD8800R$ 15,601
000088,00000-37,50
-0.040,15R$ 0,15SBSPP880
SBSPD8850R$ 15,101
000088,500000
000SBSPP885
SBSPD8900R$ 14,611
000089,0000,050,030
000SBSPP890
SBSPD8950R$ 14,111
000089,500000
-0.090,50R$ 0,50SBSPP895
SBSPD900R$ 12,90R$ 13,621
00,050,10090,00000-52,778
-0.050,17R$ 0,17SBSPP900
SBSPD905R$ 8,96R$ 13,131
000090,5000,140,07-32,00
-0.050,17R$ 0,17SBSPP905
SBSPD910R$ 13,00R$ 13,000.92
21,0434,008,00091,000,5000,250
-0.080,35R$ 0,35SBSPP910
SBSPD9150R$ 12,141
000091,500000
-0.10,50R$ 0,50SBSPP915
SBSPD9200R$ 11,641
000092,00000-79,20
-0.070,26R$ 0,26SBSPP920
SBSPD925R$ 8,15R$ 11,151
000092,501,0000,50-74,783
-0.070,29R$ 0,29SBSPP925
SBSPD930R$ 5,96R$ 10,651
000093,00000-29,268
-0.080,29R$ 0,29SBSPP930
SBSPD935R$ 5,71R$ 10,161
000093,500000
-0.191,45R$ 1,45SBSPP935
SBSPD940R$ 7,98R$ 9,661
000094,00000-34,483
-0.10,38R$ 0,38SBSPP940
SBSPD945R$ 9,32R$ 9,320.94
63,50900094,500,8000,40-68,116
-0.070,22R$ 0,22SBSPP945
SBSPD950R$ 6,15R$ 8,671
000095,002,0001,00-34,286
-0.120,46R$ 0,46SBSPP950
SBSPD955R$ 6,17R$ 8,181
000095,50000-44,444
-0.130,55R$ 0,55SBSPP955
SBSPD960R$ 8,27R$ 8,270.86
42,58600096,002,0001,00-51,613
-0.120,45R$ 0,45SBSPP960
SBSPD965R$ 5,43R$ 7,191
000096,500000
-0.221,44R$ 1,44SBSPP965
SBSPD970R$ 7,50R$ 7,500.82
35,13500097,00000-33,663
-0.170,67R$ 0,67SBSPP970
SBSPD975R$ 7,33R$ 7,330.78
42,05400097,5000,020,01-73,224
-0.150,49R$ 0,49SBSPP975
SBSPD98R$ 6,24R$ 6,240.84
35,65200098,0000,310,16-37,50
-0.20,85R$ 0,85SBSPP98
SBSPD985R$ 4,38R$ 5,211
000098,500000
-0.220,94R$ 0,94SBSPP985
SBSPD990R$ 5,60R$ 5,600.78
43,22300099,00000-36,313
-0.251,14R$ 1,14SBSPP990
SBSPD995R$ 5,24R$ 5,240.75
37,89500099,50000-39,896
-0.261,16R$ 1,16SBSPP995
SBSPD10R$ 5,03R$ 5,030.72
46,647000100,00000-30,693
-0.291,40R$ 1,40SBSPP10
SBSPD101R$ 4,60R$ 4,600.65
64,8750,230,450101,00000-45,338
-0.341,70R$ 1,70SBSPP101
SBSPD102R$ 3,64R$ 3,640.62
60,3522,0504,09102,0000,020,01-29,703
-0.392,13R$ 2,13SBSPP102
SBSPD103R$ 3,09R$ 3,090.56
69,78000103,000000
-0.453,51R$ 3,51SBSPP103
SBSPD104R$ 2,65R$ 2,650.5
79,0541,6003,20104,000000
-0.477,15R$ 7,15SBSPP104
SBSPD105R$ 2,08R$ 2,080.44
73,333000105,000000
-0.534,69R$ 4,69SBSPP105
SBSPD106R$ 1,73R$ 1,730.38
73,00000106,00000-22,551
-0.64,19R$ 4,19SBSPP106
SBSPD107R$ 1,49R$ 1,490.34
81,7070,8501,70107,000000
-13,1970SBSPP107
SBSPD108R$ 1,05R$ 1,050.27
87,50000108,000000
-0.5212,39R$ 12,39SBSPP108
SBSPD109R$ 1,03R$ 1,030.25
110,2041,2502,50109,000000
-15,1760SBSPP109
SBSPD174000
0000174,000000
-0.8472,55R$ 72,55SBSPP174