SBSP3 - SABESP ON: Opções e cotação

INÍCIO /SBSP3

SBSP3 SABESP ON

-0,88 -2,677%
- R$ 32,83
  Máxima
- R$ 31,96
  Mínima
- 3.455.800,00
  Volume
- 07/05/26, 12:56:59
  Último Negócio
- R$ 32,36
  Abertura
- R$ 111,06
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
30,49%
IV (1a)

25,14%
EWMA (1a)
1,11
Beta (ß)

Destaques

Opções mais líquidas

Séries

16/10/2026 - 113 dias

19/11/2026 - 136 dias

18/12/2026 - 157 dias

15/01/2027 - 173 dias

19/02/2027 - 198 dias

19/03/2027 - 218 dias

16/04/2027 - 237 dias

21/05/2027 - 261 dias

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
SBSPH930	R$ 13,39	R$ 15,81	1	0	0	16,82	0	0	0	-0.02	0,09	R$ 0,09	SBSPT930
SBSPH996	R$ 10,33	R$ 13,94	1	0	0	18,76	0	0	0	-0.03	0,17	R$ 0,17	SBSPT996
SBSPH267	0	R$ 6,25	1	0	0	26,76	0	0	0	0	0	0	SBSPT267
SBSPH138	0	R$ 5,38	1	0	0	27,66	0	0	0	0	0	0	SBSPT138
SBSPH139	0	R$ 5,19	1	0	0	27,86	0	0	0	0	0	0	SBSPT139
SBSPH140	0	R$ 4,99	1	0	0	28,06	0	0	0	0	0	0	SBSPT140
SBSPH141	0	R$ 4,80	1	0	0	28,26	0	0	0	0	0	0	SBSPT141
SBSPH142	0	R$ 4,61	1	0	0	28,46	0	0,04	0,02	0	0	0	SBSPT142
SBSPH287	0	R$ 4,37	1	0	0	28,71	0	0	0	0	0	0	SBSPT287
SBSPH297	0	R$ 3,41	1	0	0	29,71	0	0	0	0	0	0	SBSPT297
SBSPH307	0	R$ 2,45	1	0	0	30,71	0	0	0	0	0	0	SBSPT307
SBSPH162	0	R$ 0,76	1	0	0	32,46	8,51	0,05	4,28	0	0	0	SBSPT162
SBSPH164	0	R$ 0,38	1	0	0	32,86	0	0,05	0,03	0	0	0	SBSPT164
SBSPH166	0	0	0	0	0	33,26	0	0	0	-1	0,008	0	SBSPT166
SBSPH168	0	0	0	0	0	33,66	0	0,40	0,20	-0.56	1,04	R$ 1,04	SBSPT168
SBSPH170	0	0	0	0	0	34,06	0	0	0	-1	0,777	0	SBSPT170
SBSPH172	0	0	0	0	0	34,46	0	0	0	-1	1,162	0	SBSPT172
SBSPH174	0	0	0	0,31	0,61	34,86	0	0	0	-1	1,547	0	SBSPT174
SBSPH358	0	0	0	0	0	35,86	0	0	0	-1	2,509	0	SBSPT358
SBSPH368	0	0	0	0	0	36,86	0	0	0	-1	3,471	0	SBSPT368
SBSPH378	0	0	0	0	0	37,86	0	0	0	-1	4,433	0	SBSPT378
SBSPH388	0	0	0	0	0	38,86	0	0	0	-1	5,395	0	SBSPT388
SBSPH406	0	0	0	0	0	40,61	0	0	0	-1	7,079	0	SBSPT406

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 251,00 -3.145%
AAPL34	R$ 71,23 1.179%
ABCB4	R$ 24,06 -4.939%
ABEV3	R$ 16,54 -2.419%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,17 0.052%
ALOS3	R$ 30,47 -2.371%
ALPA4	R$ 12,53 -0.556%
ALUP11	R$ 34,65 -1.198%
AMAR3	R$ 0,83 -2.353%
AMBP3	R$ 0,21 0%
AMZO34	R$ 67,35 -0.193%
ANIM3	R$ 3,93 -5.301%
ARML3	R$ 4,43 -1.116%
ASAI3	R$ 9,16 -2.032%
ASML34	R$ 136,22 -1.01%
AUAU3	R$ 3,67 0.273%
AUAU99	R$ 4,37 0%
AURA33	R$ 140,06 -4.272%
AURE3	R$ 13,89 -0.927%
AXIA3	R$ 58,37 -5.55%
AXIA6	R$ 64,03 -6.183%
AXIA7	R$ 56,12 -5.219%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,42 0.313%
B3SA3	R$ 18,10 -1.416%
BABA34	R$ 24,92 0.241%
BACW39	R$ 76,46 0.065%
BBAS3	R$ 21,82 -1.133%
BBDC3	R$ 16,19 -2.704%
BBDC4	R$ 18,67 -3.114%
BBSE3	R$ 34,53 -0.861%
BEEF3	R$ 4,11 3.526%
BEEM39	R$ 55,16 -0.397%
BERK34	R$ 117,20 1.613%
BHIA3	R$ 2,35 -0.844%
BIAU39	R$ 109,55 0.921%
BLAU3	R$ 10,65 0.662%
BMGB4	R$ 5,45 0%
BMOB3	R$ 26,49 -2.034%
BOVA11	R$ 180,61 -1.976%
BOVB11	R$ 188,40 -1.839%
BOVV11	R$ 189,37 -2.094%
BOVX11	R$ 18,85 -2.027%
BPAC11	R$ 57,65 -2.321%
BRAP4	R$ 22,64 -1.049%
BRAV3	R$ 17,68 -2.536%
BRAX11	R$ 153,78 -2.051%
BRKM5	R$ 9,17 -2.963%
BRSR6	R$ 15,31 -1.543%
BSLV39	R$ 119,77 4.466%
CAML3	R$ 6,43 -1.38%
CASH3	R$ 4,44 -1.114%
CBAV3	R$ 10,64 0%
CEAB3	R$ 12,19 -0.733%
CHVX34	R$ 89,12 -2.077%
CMIG3	R$ 16,92 -0.236%
CMIG4	R$ 11,80 -1.42%
CMIN3	R$ 4,78 -0.624%
COCA34	R$ 64,80 -0.613%
COGN3	R$ 2,87 2.135%
CPFE3	R$ 48,33 -2.835%
CPLE3	R$ 15,29 -2.921%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,16 -2.642%
CSMG3	R$ 53,92 -2.407%
CSNA3	R$ 6,66 -0.597%
CURY3	R$ 31,17 -0.985%
CVCB3	R$ 2,56 3.644%
CXSE3	R$ 17,45 -0.852%
CYRE3	R$ 22,93 -1.164%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,36 -0.297%
DIRR3	R$ 13,24 -2.288%
DXCO3	R$ 5,80 7.607%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,43 0.213%
EGIE3	R$ 33,78 -0.118%
EMBJ3	R$ 83,90 -0.024%
ENEV3	R$ 26,96 -2.283%
ENGI11	R$ 52,40 -3.053%
ENJU3	R$ 1,14 0%
EQTL3	R$ 42,43 -2.862%
ESPA3	R$ 0,91 -10.784%
EVEN3	R$ 5,92 -0.169%
EXXO34	R$ 89,40 -1.931%
EZTC3	R$ 13,99 -2.168%
FESA4	R$ 7,46 -3.99%
FLRY3	R$ 16,33 -2.971%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,82 -2.217%
GGPS3	R$ 15,23 2.49%
GMAT3	R$ 4,61 1.766%
GMCO34	R$ 97,40 0.568%
GOAU4	R$ 10,36 -1.521%
GOGL34	R$ 162,52 -0.411%
GOLD11	R$ 24,25 0.874%
GRND3	R$ 4,37 0.229%
GSGI34	R$ 152,95 -2.573%
HAPV3	R$ 12,26 2.939%
HASH11	R$ 51,11 -1.161%
HBOR3	R$ 2,37 -2.066%
HBSA3	R$ 3,47 3.582%
HYPE3	R$ 23,30 -0.724%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,95 -1.688%
INBR32	R$ 33,85 -12.577%
INTB3	R$ 15,19 8.5%
IRBR3	R$ 53,18 -0.505%
ISAE4	R$ 29,91 -1.967%
ITLC34	R$ 91,80 -0.682%
ITSA4	R$ 13,38 -1.327%
ITUB3	R$ 41,03 -2.123%
ITUB4	R$ 40,99 -1.891%
IVVB11	R$ 409,11 0.149%
JALL3	R$ 3,18 -2.454%
JBSS32	R$ 80,95 -1.075%
JHSF3	R$ 12,37 -2.445%
JNJB34	R$ 72,66 -1.129%
JPMC34	R$ 153,09 -1.34%
KEPL3	R$ 7,76 -1.398%
KLBN11	R$ 17,08 -0.35%
LAVV3	R$ 12,21 -3.631%
LEVE3	R$ 34,55 -2.949%
LILY34	R$ 159,27 -1.855%
LJQQ3	R$ 1,92 -2.538%
LOGG3	R$ 27,34 -1.548%
LOGN3	R$ 31,33 1.065%
LREN3	R$ 14,67 -0.136%
LWSA3	R$ 4,08 2%
M1TA34	R$ 109,61 2.086%
MATD3	R$ 5,88 2.797%
MBRF3	R$ 17,26 -2.979%
MCDC34	R$ 69,99 0.488%
MDIA3	R$ 24,55 0.821%
MDNE3	R$ 29,94 -2.792%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 76,28 1.45%
MGLU3	R$ 8,13 1.245%
MILS3	R$ 13,09 3.56%
MLAS3	R$ 1,68 6.329%
MOTV3	R$ 15,90 -0.251%
MOVI3	R$ 11,96 -1.157%
MRVE3	R$ 7,04 0%
MSFT34	R$ 87,41 3.309%
MTRE3	R$ 3,69 -0.806%
MULT3	R$ 31,53 -2.655%
MYPK3	R$ 9,92 -1.782%
N1VO34	R$ 28,65 0.597%
NASD11	R$ 19,70 0.459%
NATU3	R$ 10,82 2.852%
NFLX34	R$ 8,76 1.155%
NVDC34	R$ 21,83 2.923%
ONCO3	R$ 1,54 -0.645%
ORVR3	R$ 80,83 -2.849%
OXYP34	R$ 43,85 -2.944%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,16 -1.646%
PCAR3	R$ 2,64 -0.377%
PETR3	R$ 49,82 -3.3%
PETR4	R$ 45,79 -3.131%
PGMN3	R$ 5,12 -2.846%
PIBB11	R$ 328,80 -1.777%
PLPL3	R$ 10,10 1.304%
PNVL3	R$ 13,90 -1.767%
POMO4	R$ 6,39 0.157%
POSI3	R$ 4,58 0.659%
PRIO3	R$ 64,72 -2.735%
PSSA3	R$ 50,02 0.826%
PTBL3	R$ 2,24 0%
PYPL34	R$ 11,59 1.489%
QBTC11	R$ 23,91 -1.807%
QUAL3	R$ 1,88 1.075%
RADL3	R$ 21,27 -2.252%
RAIL3	R$ 16,56 -0.779%
RAIZ4	R$ 0,49 2.083%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 5,41 0.933%
RDOR3	R$ 37,75 -6.444%
RECV3	R$ 12,39 -2.055%
RENT3	R$ 47,04 -1.28%
RENT4	R$ 45,29 -0.68%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,91 -2.075%
RIOT34	R$ 515,10 -1.024%
ROMI3	R$ 6,80 0.443%
ROXO34	R$ 11,83 -0.672%
SANB11	R$ 28,84 -1.671%
SANB3	R$ 14,16 -1.939%
SAPR11	R$ 42,38 -2.731%
SAUD3	R$ 15,06 -3.708%
SBFG3	R$ 11,49 0.174%
SBSP3	R$ 31,99 -2.677%
SEER3	R$ 13,43 -1.032%
SEQL3	R$ 0,12 0%
SIMH3	R$ 10,95 -1.617%
SIMN34	R$ 250,97 -0.857%
SLCE3	R$ 17,30 -1.425%
SMAL11	R$ 118,71 -0.653%
SMFT3	R$ 20,55 13.036%
SMTO3	R$ 16,43 -2.781%
SOJA3	R$ 7,07 -0.282%
SPXI11	R$ 49,75 0.343%
SUZB3	R$ 43,34 0.767%
TAEE11	R$ 41,06 -2.748%
TASA4	R$ 4,88 -1.014%
TCSA3	R$ 1,28 -1.538%
TEND3	R$ 31,10 -1.426%
TIMS3	R$ 23,88 -2.291%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,34 9.677%
TOTS3	R$ 35,55 7.402%
TRAD3	R$ 1,70 -2.857%
TRIS3	R$ 4,71 -1.464%
TSLA34	R$ 62,92 2.492%
TSMC34	R$ 255,61 -0.926%
TTEN3	R$ 16,81 -0.884%
TUPY3	R$ 14,85 1.089%
UGPA3	R$ 29,68 -0.369%
UNIP6	R$ 62,08 -1.225%
USIM5	R$ 8,78 0.458%
VALE3	R$ 80,25 -1.206%
VAMO3	R$ 3,82 -4.738%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,58 -0.761%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,44 0.303%
VIVA3	R$ 28,11 -0.566%
VIVT3	R$ 38,74 -1.148%
VLID3	R$ 18,07 -6.856%
VULC3	R$ 16,06 0.627%
VVEO3	R$ 1,34 1.515%
WALM34	R$ 39,70 -0.315%
WEGE3	R$ 44,78 -0.356%
WIZC3	R$ 8,82 -2.863%
XBOV11	R$ 179,97 -1.613%
XPBR31	R$ 93,57 -3.026%
YDUQ3	R$ 10,43 2.155%

Você no controle das suas Opções

SBSP3 SABESP ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT