Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 108,48

    0,17 arrow +0,157%

    • R$ 111,30

      Máxima

    • R$ 108,14

      Mínima

    • 4.035.000,00

      Volume

    • 01/08/25, 18:25:00

      Último Negócio

    • R$ 109,71

      Abertura

    • R$ 440,12

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 27,07%

      IV (1a)

    • 20,83%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPH900R$ 24,58R$ 24,580.85
000086,670000
-0.020,09R$ 0,09SBSPT900
SBSPH945R$ 16,05R$ 17,731
000091,170000
-0.040,16R$ 0,16SBSPT945
SBSPH9160R$ 17,231
000091,670000
-0.040,17R$ 0,17SBSPT916
SBSPH9210R$ 16,741
000092,170000
000SBSPT921
SBSPH9260R$ 16,241
000092,670000
000SBSPT926
SBSPH9310R$ 15,741
000093,170000
-0.040,19R$ 0,19SBSPT931
SBSPH990R$ 17,50R$ 17,500.75
05,0010,00095,670,4000,20-9,524
-0.050,19R$ 0,19SBSPT990
SBSPH971R$ 19,15R$ 19,150.7
000097,1700,100,05-14,286
-0.060,24R$ 0,24SBSPT971
SBSPH102R$ 8,80R$ 10,271
000098,671,940,101,02-9,091
-0.080,30R$ 0,30SBSPT102
SBSPH996R$ 9,73R$ 9,730.89
000099,670,930,250,59-26,316
-0.080,28R$ 0,28SBSPT996
SBSPH104R$ 8,00R$ 8,281
0000100,6700,050,03-17,778
-0.110,37R$ 0,37SBSPT104
SBSPH101R$ 6,23R$ 7,281
0000101,67000-32,692
-0.110,35R$ 0,35SBSPT101
SBSPH106R$ 8,53R$ 8,530.72
0000102,6700,050,03-30,303
-0.140,46R$ 0,46SBSPT106
SBSPH1030R$ 5,291
0000103,671,460,140,80-14,13
-0.20,79R$ 0,79SBSPT103
SBSPH108R$ 5,20R$ 5,200.76
26,829000104,6700,510,26-6,061
-0.240,93R$ 0,93SBSPT108
SBSPH105R$ 4,27R$ 4,270.73
0000105,67000-5,691
-0.291,16R$ 1,16SBSPT105
SBSPH110R$ 3,87R$ 3,870.65
7,799000106,6700,710,36-5,00
-0.351,52R$ 1,52SBSPT110
SBSPH107R$ 3,16R$ 3,160.6
6,397000107,67000-2,717
-0.41,79R$ 1,79SBSPT107
SBSPH112R$ 2,70R$ 2,700.53
11,57000108,6700,310,16-3,509
-0.472,20R$ 2,20SBSPT112
SBSPH109R$ 2,08R$ 2,080.47
0,971000109,67000-4,844
-0.532,75R$ 2,75SBSPT109
SBSPH114R$ 1,60R$ 1,600.4
4,5750,571,150110,6700,350,18-16,168
-0.632,80R$ 2,80SBSPT114
SBSPH111R$ 1,31R$ 1,310.34
5,6450,400,800111,670006,54
-0.673,91R$ 3,91SBSPT111
SBSPH11R$ 1,01R$ 1,010.28
5,2080,400,800112,6701,390,700
-0.734,60R$ 4,60SBSPT11
SBSPH1R$ 0,72R$ 0,720.22
7,4630,250,490113,670000
-0.647,15R$ 7,15SBSPT1
SBSPH113R$ 0,55R$ 0,550.18
-3,5092,4804,95114,6701,270,64-21,562
-0.995,666R$ 5,02SBSPT113
SBSPH115R$ 0,73R$ 0,730.19
62,2220,050,090115,670000
-0.857,14R$ 7,14SBSPT115
SBSPH116R$ 0,33R$ 0,330.12
01,030,151,91116,6703,001,50-19,937
-0.967,721R$ 7,59SBSPT116
SBSPH117R$ 0,25R$ 0,250.09
00,030,060117,670000
-18,645R$ 5,74SBSPT117
SBSPH122R$ 0,17R$ 0,170.07
-5,5560,450,100,80118,670000
-0.5320,929R$ 7,27SBSPT122
SBSPH2R$ 0,11R$ 0,110.05
-15,3850,480,050,90119,670000
-0.7213,038R$ 8,02SBSPT2
SBSPH120R$ 0,08R$ 0,080.03
0000120,670000
-111,631R$ 8,97SBSPT120
SBSPH12R$ 0,10R$ 0,100.04
11,1110,8801,75121,670000
-112,6260SBSPT12
SBSPH121R$ 0,08R$ 0,080.03
33,3330,010,020122,670000
-0.621,258R$ 10,82SBSPT121
SBSPH123R$ 0,04R$ 0,040.02
-20,00000123,670000
-114,6170SBSPT123
SBSPH124R$ 0,04R$ 0,040.02
00,010,020124,670000
-115,613R$ 12,62SBSPT124
SBSPH125R$ 0,01R$ 0,010.01
-66,6670,010,010125,670000
-116,6080SBSPT125
SBSPH126R$ 0,03R$ 0,030.01
0000126,670000
-0.7819,75R$ 19,75SBSPT126
SBSPH3R$ 0,02R$ 0,020.01
0000127,670000
-118,5990SBSPT3
SBSPH128R$ 0,02R$ 0,020.01
0000128,670000
-119,594R$ 15,29SBSPT128
SBSPH129R$ 0,01R$ 0,010
-87,50000129,670000
-120,5890SBSPT129
SBSPH130R$ 0,02R$ 0,020.01
-66,667000130,670000
-121,585R$ 18,80SBSPT130
SBSPH131R$ 0,02R$ 0,020.01
-77,778000131,670000
-122,580SBSPT131
SBSPH132R$ 0,02R$ 0,020.01
100,000,3300,65132,670000
-123,5760SBSPT132
SBSPH133R$ 0,07R$ 0,070.02
0000133,670000
-124,5710SBSPT133
SBSPH134R$ 0,01R$ 0,010
0000134,670000
-125,5660SBSPT134
SBSPH135R$ 0,02R$ 0,020.01
-80,00000135,670000
-126,5620SBSPT135
SBSPH136R$ 0,04R$ 0,040.01
0000136,670000
-127,5570SBSPT136
SBSPH137R$ 0,07R$ 0,070.02
0000137,670000
-128,5520SBSPT137
SBSPH138R$ 0,04R$ 0,040.01
00,0300,05138,670000
-129,5480SBSPT138
SBSPH139R$ 0,02R$ 0,020.01
0000139,670000
-130,5430SBSPT139
SBSPH140R$ 0,05R$ 0,050.01
0000140,670000
-131,5380SBSPT140
SBSPH141000
0000141,670000
-132,5340SBSPT141
SBSPH142R$ 0,02R$ 0,020.01
0000142,670000
-133,5290SBSPT142
SBSPH143000
0000143,670000
-134,5250SBSPT143
SBSPH144R$ 0,03R$ 0,030.01
0000144,670000
-135,520SBSPT144
SBSPH145R$ 0,02R$ 0,020.01
0000145,670000
-136,5150SBSPT145
SBSPH146R$ 0,02R$ 0,020.01
0000146,670000
-137,5110SBSPT146
SBSPH147000
0000147,670000
-138,5060SBSPT147
SBSPH148R$ 0,01R$ 0,010
0000148,670000
-139,5010SBSPT148
SBSPH149000
0000149,670000
-140,4970SBSPT149
SBSPH150R$ 0,01R$ 0,010
0000150,670000
-141,4920SBSPT150