Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 26,97

    0,07 arrow +0,26%

    • R$ 27,23

      Máxima

    • R$ 26,85

      Mínima

    • 16.536.700,00

      Volume

    • 19/06/26, 18:38:57

      Último Negócio

    • R$ 26,97

      Abertura

    • R$ 446,60

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 26,49%

      IV (1a)

    • 25,02%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPH9820R$ 17,381
00009,820000
000SBSPT982
SBSPH1670R$ 10,591
000016,760000
000SBSPT167
SBSPH930R$ 13,39R$ 13,390.84
000016,820000
-0.030,09R$ 0,09SBSPT930
SBSPH170R$ 10,111
000017,260000
000SBSPT17
SBSPH1770R$ 9,621
000017,760000
000SBSPT177
SBSPH1820R$ 9,131
000018,260000
000SBSPT182
SBSPH996R$ 10,33R$ 10,330.84
000018,760000
-0.050,17R$ 0,17SBSPT996
SBSPH1920R$ 8,151
000019,260000
000SBSPT192
SBSPH1970R$ 7,661
000019,760000
-0.030,05R$ 0,05SBSPT197
SBSPH202R$ 7,97R$ 7,970.86
000020,260000
-0.030,05R$ 0,05SBSPT202
SBSPH2070R$ 6,691
000020,760000
000SBSPT207
SBSPH2120R$ 6,201
000021,260000
000SBSPT212
SBSPH2170R$ 5,711
000021,760000
-0.050,10R$ 0,10SBSPT217
SBSPH2220R$ 5,221
000022,260000
000SBSPT222
SBSPH2270R$ 4,731
000022,760000
000SBSPT227
SBSPH2320R$ 4,241
000023,260000
-0.110,24R$ 0,24SBSPT232
SBSPH237R$ 4,37R$ 4,370.81
000023,76000-10,00
-0.110,18R$ 0,18SBSPT237
SBSPH242R$ 3,52R$ 3,520.86
000024,26000-7,407
-0.140,25R$ 0,25SBSPT242
SBSPH2470R$ 2,781
000024,76000-11,765
-0.170,30R$ 0,30SBSPT247
SBSPH252R$ 3,92R$ 3,920.68
000025,260,5900,30-4,762
-0.210,40R$ 0,40SBSPT252
SBSPH2570R$ 1,801
000025,760,510,110,31-10,526
-0.260,51R$ 0,51SBSPT257
SBSPH260R$ 2,28R$ 2,280.7
14,0000026,010000
000SBSPT260
SBSPH262R$ 3,02R$ 3,020.63
000026,2600,360,18-9,722
-0.310,65R$ 0,65SBSPT262
SBSPH265R$ 1,85R$ 1,850.66
2,77800026,510000
-0.340,72R$ 0,72SBSPT265
SBSPH267R$ 1,82R$ 1,820.62
9,6390,9901,9826,7600,210,11-13,333
-0.370,78R$ 0,78SBSPT267
SBSPH272R$ 1,52R$ 1,520.56
10,14500027,261,1500,5735,211
-0.430,96R$ 0,96SBSPT272
SBSPH138R$ 2,02R$ 2,020.53
000027,661,3400,67-4,651
-0.491,23R$ 1,23SBSPT138
SBSPH139R$ 1,08R$ 1,080.49
-1,8180,150,30027,861,3000,650
-0.521,19R$ 1,19SBSPT139
SBSPH140R$ 1,08R$ 1,080.47
-25,5171,6603,3228,060000
-0.571,08R$ 1,08SBSPT140
SBSPH141R$ 0,93R$ 0,930.44
000028,2600,090,050
-0.61,20R$ 1,20SBSPT141
SBSPH142000
000028,4600,560,285,625
-0.591,69R$ 1,69SBSPT142
SBSPH287R$ 0,75R$ 0,750.38
-2,5970,330,66028,7101,640,8230,233
-0.641,68R$ 1,68SBSPT287
SBSPH292R$ 0,99R$ 0,990.38
000029,210000
-0.861,66R$ 1,66SBSPT292
SBSPH297R$ 0,50R$ 0,500.28
00,170,33029,7100,430,22-5,929
-0.772,38R$ 2,38SBSPT297
SBSPH302R$ 0,40R$ 0,400.23
00,050,10030,210000
-12,5470SBSPT302
SBSPH304000
000030,4600,800,400
-0.862,946R$ 2,68SBSPT304
SBSPH307R$ 0,32R$ 0,320.19
-55,55600030,710000
-13,0350SBSPT307
SBSPH312R$ 0,25R$ 0,250.16
000031,210000
-13,5240SBSPT312
SBSPH317R$ 0,20R$ 0,200.13
-58,33300031,7100026,154
-0.924,10R$ 4,10SBSPT317
SBSPH322R$ 0,15R$ 0,150.1
000032,210000
-0.914,618R$ 4,24SBSPT322
SBSPH162R$ 0,11R$ 0,110.08
-60,7140,040,08032,460000
-0.924,846R$ 4,60SBSPT162
SBSPH327000
000032,710000
-14,9890SBSPT327
SBSPH164000
000032,8600,500,250
-15,136R$ 4,09SBSPT164
SBSPH166R$ 0,18R$ 0,180.1
000033,260000
-15,5270SBSPT166
SBSPH168000
000033,6600,640,320
-15,918R$ 5,04SBSPT168
SBSPH170R$ 0,16R$ 0,160.09
000034,0600057,50
-0.618,909R$ 6,30SBSPT170
SBSPH172000
000034,460000
-16,6990SBSPT172
SBSPH174R$ 0,10R$ 0,100.06
000034,860000
-17,090SBSPT174
SBSPH351000
000035,110000
-17,3340SBSPT351
SBSPH356000
000035,610000
-17,8230SBSPT356
SBSPH358R$ 0,14R$ 0,140.07
000035,860000
-18,0670SBSPT358
SBSPH361R$ 0,05R$ 0,050.03
000036,110000
-18,3110SBSPT361
SBSPH366000
000036,610000
-18,801R$ 8,76SBSPT366
SBSPH368000
000036,860000
-19,0440SBSPT368
SBSPH371000
000037,110000
-19,2880SBSPT371
SBSPH376000
000037,610000
-19,7770SBSPT376
SBSPH378000
000037,860000
-110,0210SBSPT378
SBSPH381000
000038,110000
-110,2660SBSPT381
SBSPH386000
000038,610000
-110,7540SBSPT386
SBSPH388000
000038,860000
-0.8811,358R$ 9,15SBSPT388
SBSPH391000
000039,110000
-111,2430SBSPT391
SBSPH396000
000039,610000
-111,7310SBSPT396
SBSPH406000
000040,610000
-112,7080SBSPT406