SBSP3 SABESP ON
- R$ 116,47
-0,32
-0,274%- R$ 116,69
Máxima
- R$ 115,96
Mínima
- 167.600,00
Volume
- 18/06/25, 11:15:29
Último Negócio
- R$ 116,69
Abertura
- R$ 19,49
Volume Financeiro
- R$ 116,69
Tendência
- Sem tendência
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 23,00%
Desvio Padrão (1a)
- 23,76%
IV (1a)
- 21,05%
EWMA (1a)
- 0,93
Beta (ß)
Destaques
Séries
- 20/06/2025 - 1 dias18/07/2025 - 21 dias15/08/2025 - 41 dias19/09/2025 - 66 dias17/10/2025 - 86 dias21/11/2025 - 111 dias19/12/2025 - 131 dias16/01/2026 - 147 dias20/02/2026 - 172 dias20/03/2026 - 192 dias17/04/2026 - 211 dias15/05/2026 - 229 dias19/06/2026 - 253 dias17/07/2026 - 273 dias21/08/2026 - 298 dias18/09/2026 - 317 dias16/10/2026 - 336 dias19/11/2026 - 359 dias18/12/2026 - 380 dias15/01/2027 - 396 dias19/02/2027 - 421 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSPH900 | R$ 31,30 | R$ 31,61 | 1 | 0 | 0 | 0 | 0 | 86,67 | 0 | 0,02 | 0,01 | 0 | -0.03 | 0,20 | R$ 0,20 | SBSPT900 | ||
| SBSPH945 | R$ 25,00 | R$ 27,21 | 1 | 0 | 0 | 0 | 0 | 91,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPT945 | ||
| SBSPH990 | R$ 26,80 | R$ 26,80 | 0.81 | 0 | 0 | 0 | 0 | 95,67 | 0 | 0 | 0 | 0 | -0.05 | 0,31 | R$ 0,31 | SBSPT990 | ||
| SBSPH102 | R$ 19,00 | R$ 19,86 | 1 | 0 | 0 | 0 | 0 | 98,67 | 0 | 0 | 0 | 0 | -0.12 | 1,21 | R$ 1,21 | SBSPT102 | ||
| SBSPH996 | 0 | R$ 18,89 | 1 | 0 | 0 | 0 | 0 | 99,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPT996 | ||
| SBSPH104 | R$ 17,50 | R$ 17,91 | 1 | 0 | 0 | 0 | 0 | 100,67 | 0 | 0,36 | 0,18 | 0 | -0.08 | 0,53 | R$ 0,53 | SBSPT104 | ||
| SBSPH101 | R$ 16,25 | R$ 16,93 | 1 | 0 | 0 | 0 | 0 | 101,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPT101 | ||
| SBSPH106 | R$ 15,87 | R$ 15,95 | 1 | 0 | 0 | 0 | 0 | 102,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPT106 | ||
| SBSPH108 | R$ 12,80 | R$ 13,99 | 1 | 0 | 0 | 0 | 0 | 104,67 | 0,78 | 0,65 | 0,72 | 0 | -0.11 | 0,75 | R$ 0,75 | SBSPT108 | ||
| SBSPH110 | R$ 12,00 | R$ 12,03 | 1 | 0 | 0 | 0 | 0 | 106,67 | 1,00 | 0,86 | 0,93 | 0 | -0.16 | 1,22 | R$ 1,22 | SBSPT110 | ||
| SBSPH112 | 0 | R$ 10,07 | 1 | 0 | 0 | 0 | 0 | 108,67 | 1,31 | 1,15 | 1,23 | -6,383 | -0.18 | 1,32 | R$ 1,32 | SBSPT112 | ||
| SBSPH114 | R$ 9,50 | R$ 9,50 | 0.79 | 0 | 6,98 | 3,98 | 9,97 | 110,67 | 1,70 | 1,54 | 1,62 | 0 | -0.25 | 2,05 | R$ 2,05 | SBSPT114 | ||
| SBSPH11 | 0 | R$ 6,16 | 1 | 0 | 4,26 | 0 | 8,51 | 112,67 | 2,17 | 2,05 | 2,11 | 0 | -0.29 | 2,56 | R$ 2,56 | SBSPT11 | ||
| SBSPH113 | R$ 6,86 | R$ 6,86 | 0.66 | 0 | 7,04 | 7,00 | 7,07 | 114,67 | 2,78 | 2,66 | 2,72 | 0 | -0.35 | 3,24 | R$ 3,24 | SBSPT113 | ||
| SBSPH116 | R$ 5,65 | R$ 5,65 | 0.6 | 3,67 | 5,83 | 5,78 | 5,87 | 116,67 | 3,51 | 3,40 | 3,46 | 0 | -0.41 | 3,80 | R$ 3,80 | SBSPT116 | ||
| SBSPH122 | R$ 4,55 | R$ 4,55 | 0.53 | 2,941 | 4,72 | 4,68 | 4,77 | 118,67 | 4,37 | 4,27 | 4,32 | 0 | -0.47 | 4,46 | R$ 4,46 | SBSPT122 | ||
| SBSPH120 | R$ 3,72 | R$ 3,72 | 0.46 | -1,326 | 3,78 | 3,73 | 3,82 | 120,67 | 0 | 5,20 | 2,60 | 0 | -1 | 1,675 | 0 | SBSPT120 | ||
| SBSPH121 | R$ 2,99 | R$ 2,99 | 0.39 | 6,786 | 2,96 | 2,91 | 3,00 | 122,67 | 6,59 | 6,33 | 6,46 | 0 | -1 | 3,633 | 0 | SBSPT121 | ||
| SBSPH124 | R$ 2,31 | R$ 2,31 | 0.33 | 10,00 | 0 | 0 | 0 | 124,67 | 7,87 | 7,60 | 7,74 | 0 | -1 | 5,591 | 0 | SBSPT124 | ||
| SBSPH126 | 0 | 0 | 0 | 0 | 1,71 | 1,62 | 1,80 | 126,67 | 0 | 9,00 | 4,50 | 0 | -1 | 7,549 | 0 | SBSPT126 | ||
| SBSPH128 | R$ 1,11 | R$ 1,11 | 0.2 | 0 | 1,25 | 0 | 2,50 | 128,67 | 0 | 0 | 0 | 0 | -1 | 9,507 | 0 | SBSPT128 | ||
| SBSPH130 | R$ 0,96 | R$ 0,96 | 0.17 | 0 | 0,94 | 0,86 | 1,02 | 130,67 | 0 | 0 | 0 | 0 | -1 | 11,465 | R$ 9,80 | SBSPT130 | ||
| SBSPH132 | R$ 0,69 | R$ 0,69 | 0.13 | 0 | 0,39 | 0 | 0,77 | 132,67 | 0 | 0 | 0 | 0 | -1 | 13,423 | 0 | SBSPT132 | ||
| SBSPH134 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 134,67 | 0 | 0 | 0 | 0 | -1 | 15,382 | 0 | SBSPT134 | ||
| SBSPH136 | R$ 0,31 | R$ 0,31 | 0.07 | 0 | 0 | 0 | 0 | 136,67 | 0 | 0 | 0 | 0 | -1 | 17,34 | 0 | SBSPT136 | ||
| SBSPH138 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 138,67 | 0 | 0 | 0 | 0 | -1 | 19,298 | 0 | SBSPT138 | ||
| SBSPH140 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 140,67 | 0 | 0 | 0 | 0 | -1 | 21,256 | 0 | SBSPT140 | ||
| SBSPH142 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 142,67 | 0 | 0 | 0 | 0 | -1 | 23,214 | 0 | SBSPT142 | ||
| SBSPH144 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 144,67 | 0 | 0 | 0 | 0 | -1 | 25,172 | 0 | SBSPT144 | ||
| SBSPH146 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 146,67 | 0 | 0 | 0 | 0 | -1 | 27,13 | 0 | SBSPT146 | ||
| SBSPH148 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 148,67 | 0 | 0 | 0 | 0 | -1 | 29,089 | 0 | SBSPT148 | ||
| SBSPH150 | R$ 0,06 | R$ 0,06 | 0.01 | 0 | 0 | 0 | 0 | 150,67 | 0 | 0 | 0 | 0 | -1 | 31,047 | 0 | SBSPT150 |