Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 27,71

    -0,30 arrow -1,071%

    • R$ 28,73

      Máxima

    • R$ 27,65

      Mínima

    • 13.291.300,00

      Volume

    • 05/08/26, 17:59:53

      Último Negócio

    • R$ 28,19

      Abertura

    • R$ 373,62

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 32,06%

      IV (1a)

    • 26,82%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPH218W1R$ 8,24R$ 5,911
000021,820000
-0.010,01R$ 0,01SBSPT218W1
SBSPH223W10R$ 5,411
000022,320000
000SBSPT223W1
SBSPH228W10R$ 4,911
000022,820000
000SBSPT228W1
SBSPH233W10R$ 4,411
000023,320000
-0.010,01R$ 0,01SBSPT233W1
SBSPH238W10R$ 3,911
000023,820000
-0.020,02R$ 0,02SBSPT238W1
SBSPH243W10R$ 3,421
000024,320000
-0.030,02R$ 0,02SBSPT243W1
SBSPH248W10R$ 2,921
000024,820000
-0.020,01R$ 0,01SBSPT248W1
SBSPH253W10R$ 2,421
000025,320000
-0.040,02R$ 0,02SBSPT253W1
SBSPH258W10R$ 1,921
000025,820000
-0.090,06R$ 0,06SBSPT258W1
SBSPH263W1R$ 1,52R$ 1,520.86
000026,32000-75,00
-0.030,01R$ 0,01SBSPT263W1
SBSPH268W1R$ 0,70R$ 0,921
000026,82000-66,667
-0.110,04R$ 0,04SBSPT268W1
SBSPH273W1R$ 0,62R$ 0,620.68
8,77200027,32000-27,778
-0.280,13R$ 0,13SBSPT273W1
SBSPH278W1R$ 0,33R$ 0,330.47
-36,5380,090,18027,82000-10,00
-0.550,27R$ 0,27SBSPT278W1
SBSPH283W1R$ 0,36R$ 0,360.36
44,0000028,32000-61,60
-10,581R$ 0,48SBSPT283W1
SBSPH288W1R$ 0,06R$ 0,060.13
-40,0000028,820000
-0.81,22R$ 1,22SBSPT288W1
SBSPH293W1R$ 0,06R$ 0,060.11
-82,85700029,32000-30,137
-0.991,582R$ 1,02SBSPT293W1
SBSPH298W1R$ 0,02R$ 0,020.04
-50,0000029,8201,070,54-30,539
-12,079R$ 1,16SBSPT298W1
SBSPH303W1R$ 0,05R$ 0,050.07
00,0800,1530,320000
-12,579R$ 2,53SBSPT303W1
SBSPH308W1R$ 0,02R$ 0,020.03
00,0600,1230,820000
-13,078R$ 1,50SBSPT308W1
SBSPH313W1R$ 0,06R$ 0,060.07
00,0500,0931,320000
-13,578R$ 1,70SBSPT313W1
SBSPH318W1R$ 0,43R$ 0,430.2
00,0300,0631,820000
-14,0770SBSPT318W1
SBSPH323W1R$ 0,32R$ 0,320.16
00,0200,0332,320000
-14,577R$ 2,42SBSPT323W1
SBSPH328W1R$ 0,23R$ 0,230.13
00,0100,0132,820000
-15,0760SBSPT328W1
SBSPH333W1R$ 0,17R$ 0,170.1
00,0100,0133,320000
-15,5760SBSPT333W1
SBSPH338W1000
00,0100,0133,820000
-16,0750SBSPT338W1
SBSPH343W1R$ 0,10R$ 0,100.06
00,0100,0134,320000
-16,5750SBSPT343W1
SBSPH348W1000
000034,820000
-17,0740SBSPT348W1
SBSPH353W1000
000035,320000
-17,5740SBSPT353W1
SBSPH358W1000
000035,820000
-18,0730SBSPT358W1
SBSPH363W1000
000036,320000
-18,5730SBSPT363W1