SBSP3 - SABESP ON: Opções e cotação

INÍCIO /SBSP3

SBSP3 SABESP ON

-0,70 -0,599%
- R$ 116,69
  Máxima
- R$ 116,02
  Mínima
- 39.500,00
  Volume
- 18/06/25, 10:22:43
  Último Negócio
- R$ 116,69
  Abertura
- R$ 4,59
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
23,77%
IV (1a)

21,05%
EWMA (1a)
0,92
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Teórico	Delta	Strike	Teórico	Último	Código
SBSPL410	R$ 80,88	1	37,67	0,05	R$ 0,05	SBSPX410
SBSPL116	R$ 7,51	1	116,17	0	0	SBSPX116
SBSPL118	R$ 5,64	1	118,17	0	0	SBSPX118

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,22 0.296%
AAPL34	R$ 53,78 0.486%
ABCB4	R$ 21,34 0.518%
ABEV3	R$ 13,45 -0.148%
AERI3	R$ 4,18 2.2%
AGRO3	R$ 20,82 0%
ALOS3	R$ 21,80 0.193%
ALPA4	R$ 9,12 0.11%
ALUP11	R$ 30,31 0.033%
AMAR3	R$ 1,41 0%
AMBP3	R$ 169,61 -0.522%
AMER3	R$ 5,90 3.509%
AMZO34	R$ 58,99 -0.439%
ANIM3	R$ 4,19 -1.179%
ARML3	R$ 4,25 1.675%
ASAI3	R$ 10,97 -1.171%
AURA33	R$ 52,10 -1.045%
AURE3	R$ 10,08 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,69 0.025%
B3SA3	R$ 13,48 -0.37%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,78 -0.548%
BBDC3	R$ 14,45 -0.345%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,46 -0.169%
BEEF3	R$ 4,74 -0.837%
BERK34	R$ 132,59 -0.151%
BHIA3	R$ 3,65 0.275%
BLAU3	R$ 13,66 0.441%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 18,75 -2.293%
BOVA11	R$ 135,50 -0.015%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,08 -0.12%
BPAC11	R$ 41,64 -0.168%
BPAN4	R$ 8,26 -0.362%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,61 0.097%
BRAX11	R$ 116,41 0.224%
BRFS3	R$ 20,11 -1.855%
BRKM5	R$ 10,27 0.195%
BRSR6	R$ 11,78 -0.758%
CAML3	R$ 5,28 0.763%
CASH3	R$ 7,09 0.283%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,54 1.387%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,74 -0.279%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,89 -0.638%
COGN3	R$ 2,93 -1.347%
CPFE3	R$ 40,79 -0.512%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,15 0.369%
CSMG3	R$ 27,39 0.33%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 30,12 0.972%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,52 0%
CYRE3	R$ 25,38 0.079%
DASA3	R$ 1,42 -2.069%
DIRR3	R$ 42,49 1.772%
DXCO3	R$ 5,57 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,83 3.026%
EGIE3	R$ 40,31 -0.297%
ELET3	R$ 40,62 -1.979%
ELET6	R$ 45,50 -1.43%
EMBR3	R$ 71,08 1.398%
ENEV3	R$ 13,78 -0.289%
ENGI11	R$ 46,86 -0.678%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,57 -0.191%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,26 0.415%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,28 0.378%
FESA4	R$ 7,02 -0.284%
FLRY3	R$ 13,22 -0.302%
GFSA3	R$ 21,95 -2.444%
GGBR4	R$ 16,69 0.663%
GGPS3	R$ 15,35 -0.195%
GMAT3	R$ 7,96 -0.5%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,53 -0.235%
GOLD11	R$ 19,47 0%
GOLL54	R$ 192,00 21.519%
GRND3	R$ 5,43 0.556%
GSGI34	R$ 114,00 -0.271%
GUAR3	R$ 8,18 0.122%
HAPV3	R$ 39,14 -0.609%
HBOR3	R$ 2,99 -0.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 28,18 1.367%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,43 0.945%
INBR32	R$ 41,14 -0.315%
INTB3	R$ 15,15 0.066%
IRBR3	R$ 47,32 -0.63%
ISAE4	R$ 23,42 -0.213%
ITLC34	R$ 19,07 -0.157%
ITSA4	R$ 10,83 -0.642%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,80 -0.675%
IVVB11	R$ 368,45 -0.176%
JALL3	R$ 4,05 -0.978%
JBSS32	R$ 76,14 0.184%
JHSF3	R$ 5,39 -0.185%
JNJB34	R$ 55,90 -0.569%
JPMC34	R$ 148,02 0.014%
KEPL3	R$ 8,35 0.602%
KLBN11	R$ 18,01 0.056%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,07 -0.1%
LILY34	R$ 145,00 -0.234%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,34 0.898%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,59 -0.322%
LWSA3	R$ 4,17 0.725%
M1TA34	R$ 136,92 -0.277%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 80,40 -1.022%
MDIA3	R$ 23,37 -0.128%
MDNE3	R$ 22,05 0.869%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,76 -0.209%
MGLU3	R$ 9,37 0.429%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,47 2.295%
MRFG3	R$ 23,85 -2.254%
MRVE3	R$ 6,01 0.67%
MSFT34	R$ 109,12 -0.474%
MTRE3	R$ 4,06 -0.976%
MULT3	R$ 26,35 0.457%
MYPK3	R$ 13,14 0.305%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,69 0.12%
NEOE3	R$ 25,41 -1.148%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,57 0.38%
NVDC34	R$ 16,49 -0.363%
ODPV3	R$ 11,57 0.434%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,17 -0.306%
OXYP34	R$ 42,26 0.142%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,08 0%
PCAR3	R$ 3,05 -0.651%
PETR3	R$ 35,96 0.028%
PETR4	R$ 32,99 0.152%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,45 0%
PLPL3	R$ 15,38 0.523%
PNVL3	R$ 8,50 2.041%
POMO4	R$ 7,55 -0.788%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,89 -0.318%
PSSA3	R$ 53,57 -0.631%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,41 -0.308%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,41 2.126%
RAIL3	R$ 18,46 -0.216%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,62 0%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,69 0%
RENT3	R$ 44,62 0.045%
RIOT34	R$ 314,45 0%
ROMI3	R$ 9,12 -0.219%
ROXO34	R$ 11,14 -0.978%
SANB11	R$ 29,89 -0.862%
SANB3	R$ 14,20 -0.63%
SAPR11	R$ 36,00 -0.498%
SBFG3	R$ 12,36 1.311%
SBSP3	R$ 116,09 -0.599%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,34 2.29%
SIMH3	R$ 6,05 2.716%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,74 0.16%
SMAL11	R$ 109,11 -0.082%
SMFT3	R$ 24,15 -0.083%
SMTO3	R$ 19,72 0.254%
SOJA3	R$ 11,45 1.238%
SPXI11	R$ 358,01 -0.304%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,70 0.114%
TAEE11	R$ 34,30 -0.551%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,50 0%
TIMS3	R$ 21,10 -0.142%
TMOS34	R$ 44,92 0.067%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,86 0.239%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,83 0.256%
TSLA34	R$ 54,34 -0.385%
TSMC34	R$ 147,18 -0.149%
TTEN3	R$ 14,58 -0.749%
TUPY3	R$ 18,34 -0.758%
UGPA3	R$ 17,40 0.928%
UNIP6	R$ 58,50 0.498%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,51 0.195%
VAMO3	R$ 5,10 2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,82 1.488%
VERZ34	R$ 38,36 0.288%
VISA34	R$ 98,17 0.092%
VIVA3	R$ 25,60 1.911%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,40 2.626%
VULC3	R$ 19,46 0.725%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,35 -0.4%
WEGE3	R$ 41,63 0.531%
WIZC3	R$ 7,86 0.769%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,55 -0.5%
YDUQ3	R$ 17,11 -0.233%
ZAMP3	R$ 3,39 -0.294%

Lucrar no mercado de opções agora ficou muito mais fácil

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