SBSP3 - SABESP ON: Opções e cotação

INÍCIO /SBSP3

SBSP3 SABESP ON

-0,95 -0,761%
- R$ 125,96
  Máxima
- R$ 122,99
  Mínima
- 1.864.200,00
  Volume
- 08/10/25, 20:58:49
  Último Negócio
- R$ 125,57
  Abertura
- R$ 231,19
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
25,64%
IV (1a)

25,19%
EWMA (1a)
1,13
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
SBSPL410	R$ 73,39	R$ 87,19	1	0	35,50	71,00	0	37,67	0,01	0	0,01	0	0	0,03	R$ 0,03	SBSPX410
SBSPL866	0	R$ 39,48	1	0	0	0	0	86,67	0	0	0	0	0	0	0	SBSPX866
SBSPL876	0	R$ 38,51	1	0	0	0	0	87,67	0	0	0	0	0	0	0	SBSPX876
SBSPL886	0	R$ 37,54	1	0	0	0	0	88,67	0	0	0	0	0	0	0	SBSPX886
SBSPL896	0	R$ 36,56	1	0	0	0	0	89,67	0	0	0	0	0	0	0	SBSPX896
SBSPL906	0	R$ 35,59	1	0	0	0	0	90,67	0	0	0	0	0	0	0	SBSPX906
SBSPL916	0	R$ 34,62	1	0	0	0	0	91,67	0	0	0	0	0	0	0	SBSPX916
SBSPL926	0	R$ 33,64	1	0	0	0	0	92,67	0	0	0	0	0	0	0	SBSPX926
SBSPL931	0	R$ 33,16	1	0	0	0	0	93,17	0	0	0	0	0	0	0	SBSPX931
SBSPL936	0	R$ 32,67	1	0	0	0	0	93,67	0	0	0	0	0	0	0	SBSPX936
SBSPL941	0	R$ 32,18	1	0	0	0	0	94,17	0	0	0	0	0	0	0	SBSPX941
SBSPL946	0	R$ 31,70	1	0	0	0	0	94,67	0	0	0	0	0	0	0	SBSPX946
SBSPL951	0	R$ 31,21	1	0	0	0	0	95,17	0	0	0	0	0	0	0	SBSPX951
SBSPL956	0	R$ 30,72	1	0	0	0	0	95,67	0	0	0	0	0	0	0	SBSPX956
SBSPL961	0	R$ 30,24	1	0	0	0	0	96,17	0	0	0	0	0	0	0	SBSPX961
SBSPL966	0	R$ 29,75	1	0	0	0	0	96,67	0	0	0	0	0	0	0	SBSPX966
SBSPL971	0	R$ 29,26	1	0	0	0	0	97,17	0	0	0	0	0	0	0	SBSPX971
SBSPL976	0	R$ 28,78	1	0	0	0	0	97,67	0	0	0	0	0	0	0	SBSPX976
SBSPL981	0	R$ 28,29	1	0	0	0	0	98,17	0	0	0	0	0	0	0	SBSPX981
SBSPL986	0	R$ 27,80	1	0	0	0	0	98,67	0	0	0	0	0	0	0	SBSPX986
SBSPL991	R$ 30,53	R$ 30,53	0.85	0	0,01	0,01	0	99,17	0	0,01	0,01	0	0	0	0	SBSPX991
SBSPL996	0	R$ 26,83	1	0	0	0	0	99,67	2,02	0	1,01	0	0	0	0	SBSPX996
SBSPL100	R$ 0,03	R$ 26,34	1	0	0	0	0	100,17	0	0	0	0	-0.22	8,50	R$ 8,50	SBSPX100
SBSPL101	R$ 0,03	R$ 25,37	1	0	0	0	0	101,17	0	0	0	0	-0.22	8,00	R$ 8,00	SBSPX101
SBSPL102	R$ 0,01	R$ 24,39	1	0	0	0	0	102,17	0	0	0	0	-0.22	7,01	R$ 7,01	SBSPX102
SBSPL103	R$ 0,01	R$ 23,42	1	0	0	0	0	103,17	0	0	0	0	-0.25	11,13	R$ 11,13	SBSPX103
SBSPL104	0	R$ 22,45	1	0	0	0	0	104,17	0	0	0	0	0	0	0	SBSPX104
SBSPL105	R$ 0,02	R$ 21,47	1	0	0	0	0	105,17	0	0	0	0	-0.12	1,40	R$ 1,40	SBSPX105
SBSPL106	R$ 27,69	R$ 27,69	0.76	0	0	0	0	106,17	0	0	0	0	0	0	0	SBSPX106
SBSPL107	0	R$ 19,53	1	0	0	0	0	107,17	0	0	0	0	0	0	0	SBSPX107
SBSPL108	0	R$ 18,55	1	0	0	0	0	108,17	0	0	0	0	0	0	0	SBSPX108
SBSPL109	R$ 0,03	R$ 17,58	1	0	0	0	0	109,17	0	0	0	0	-0.29	14,69	R$ 14,69	SBSPX109
SBSPL110	R$ 21,00	R$ 21,00	0.77	0	0	0	0	110,17	0	0	0	0	0	0	0	SBSPX110
SBSPL111	0	R$ 15,63	1	0	0	0	0	111,17	0	0	0	0	0	0	0	SBSPX111
SBSPL112	R$ 15,68	R$ 15,68	0.87	0	0	0	0	112,17	0	0	0	0	0	0	0	SBSPX112
SBSPL113	0	R$ 13,69	1	0	0	0	0	113,17	0	0	0	0	0	0	0	SBSPX113
SBSPL114	0	R$ 12,71	1	0	0	0	0	114,17	0	0	0	0	0	0	0	SBSPX114
SBSPL115	R$ 17,60	R$ 17,60	0.71	0	0	0	0	115,17	0	0	0	0	-0.16	1,20	R$ 1,20	SBSPX115
SBSPL116	R$ 8,68	R$ 10,76	1	0	0	0	0	116,17	0	0	0	0	-0.2	1,65	R$ 1,65	SBSPX116
SBSPL117	0	R$ 9,79	1	0	0	0	0	117,17	0	0	0	0	-0.2	1,50	R$ 1,50	SBSPX117
SBSPL118	R$ 12,70	R$ 12,70	0.71	0	0,01	0,01	0	118,17	0	0	0	0	0	0	0	SBSPX118
SBSPL119	0	R$ 7,84	1	0	0	0	0	119,17	0	0	0	0	0	0	0	SBSPX119
SBSPL120	0	R$ 6,87	1	0	0	0	0	120,17	0	0	0	0	0	0	0	SBSPX120
SBSPL121	0	R$ 5,90	1	0	0	0	0	121,17	5,30	0	2,65	0	-0.31	3,00	R$ 3,00	SBSPX121
SBSPL122	0	R$ 4,92	1	0	0	0	0	122,17	0	0	0	0	0	0	0	SBSPX122
SBSPL123	0	R$ 3,95	1	0	0,50	1,00	0	123,17	0	0	0	0	0	0	0	SBSPX123
SBSPL124	0	R$ 2,98	1	0	0	0	0	124,17	0	0	0	0	0	0	0	SBSPX124
SBSPL125	0	R$ 2,00	1	0	0	0	0	125,17	0	0,05	0,03	0	0	0	0	SBSPX125
SBSPL126	R$ 9,10	R$ 9,10	0.55	0	0	0	0	126,17	0	0,05	0,03	0	0	0	0	SBSPX126
SBSPL127	R$ 9,00	R$ 9,00	0.54	0	0	0	0	127,17	0	0,05	0,03	0	-0.48	4,22	R$ 4,22	SBSPX127
SBSPL128	0	0	0	0	0	0	0	128,17	0	0,05	0,03	0	-1	0,918	0	SBSPX128
SBSPL129	R$ 8,80	R$ 8,80	0.51	0	0	0	0	129,17	0	0,05	0,03	0	-1	1,891	0	SBSPX129
SBSPL130	R$ 7,40	R$ 7,40	0.48	0	5,04	0,07	10,00	130,17	0	0	0	5,797	-0.56	7,30	R$ 7,30	SBSPX130
SBSPL131	0	0	0	0	0	0	0	131,17	0	0	0	0	-1	3,838	0	SBSPX131
SBSPL132	R$ 0,01	R$ 0,01	0.01	0	5,00	0	10,00	132,17	0	0	0	0	-1	4,812	0	SBSPX132
SBSPL133	0	0	0	0	0	0	0	133,17	0	0	0	0	-1	5,785	0	SBSPX133
SBSPL134	R$ 5,00	R$ 5,00	0.4	0	0,48	0,95	0	134,17	0	0	0	0	-1	6,759	0	SBSPX134
SBSPL135	R$ 2,60	R$ 2,60	0.31	-13,333	0	0	0	135,17	0	0	0	0	-0.94	7,863	R$ 5,50	SBSPX135
SBSPL136	0	0	0	0	0	0	0	136,17	0	0	0	0	-1	8,706	0	SBSPX136
SBSPL137	0	0	0	0	0	0	0	137,17	0	0	0	0	-1	9,679	0	SBSPX137
SBSPL138	0	0	0	0	0	0	0	138,17	0	0	0	0	-1	10,653	0	SBSPX138
SBSPL139	0	0	0	0	0	0	0	139,17	0	0	0	0	-1	11,626	0	SBSPX139
SBSPL140	R$ 4,27	R$ 4,27	0.32	0	2,70	0	5,40	140,17	0	0	0	0	-1	12,60	R$ 8,55	SBSPX140
SBSPL141	0	0	0	0	0	0	0	141,17	0	0	0	0	-1	13,573	0	SBSPX141
SBSPL142	0	0	0	0	0	0	0	142,17	0	0	0	0	-1	14,547	0	SBSPX142
SBSPL144	R$ 2,36	R$ 2,36	0.23	0	0	0	0	144,17	0	0	0	0	-1	16,494	0	SBSPX144
SBSPL145	R$ 1,00	R$ 1,00	0.14	-50,00	1,95	0	3,90	145,17	0	0	0	0	-1	17,468	0	SBSPX145
SBSPL146	0	0	0	0	0	0	0	146,17	0	0	0	0	-1	18,441	0	SBSPX146
SBSPL148	0	0	0	0	0	0	0	148,17	0	0	0	0	-1	20,388	0	SBSPX148
SBSPL150	0	0	0	0	0	0	0	150,17	0	0	0	0	-1	22,335	0	SBSPX150
SBSPL152	0	0	0	0	0	0	0	152,17	0	0	0	0	-1	24,282	0	SBSPX152
SBSPL154	0	0	0	0	0,01	0,01	0	154,17	0	0	0	0	-1	26,229	0	SBSPX154
SBSPL156	0	0	0	0	0	0	0	156,17	0	0	0	0	-1	28,176	0	SBSPX156
SBSPL157	0	0	0	0	0	0	0	157,17	0	0	0	0	-1	29,15	0	SBSPX157
SBSPL158	R$ 0,44	R$ 0,44	0.06	0	0	0	0	158,17	0	0	0	0	-1	30,123	0	SBSPX158
SBSPL160	0	0	0	0	0	0	0	160,17	0	0	0	0	-1	32,071	0	SBSPX160
SBSPL162	0	0	0	0	0	0	0	162,17	0	0	0	0	-1	34,018	0	SBSPX162
SBSPL164	0	0	0	0	0	0	0	164,17	0	0	0	0	-1	35,965	0	SBSPX164
SBSPL165	0	0	0	0	0	0	0	165,17	0	0	0	0	-1	36,938	0	SBSPX165
SBSPL166	0	0	0	0	0	0	0	166,17	0	0	0	0	-1	37,912	0	SBSPX166
SBSPL168	0	0	0	0	0	0	0	168,17	0	0	0	0	-1	39,859	0	SBSPX168
SBSPL175	0	0	0	0	0	0	0	175,17	0	0	0	0	-1	46,674	0	SBSPX175
SBSPL215	0	0	0	0	0	0	0	215,17	0	0	0	0	-1	85,615	0	SBSPX215
SBSPL220	0	0	0	0	0	0	0	220,17	0	0	0	0	-1	90,482	0	SBSPX220

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 158,75 12.191%
AAPL34	R$ 69,15 0.218%
ABCB4	R$ 21,80 -1.491%
ABEV3	R$ 11,88 1.452%
AERI3	R$ 4,03 -0.739%
AGRO3	R$ 20,15 -0.099%
ALOS3	R$ 24,42 0.411%
ALPA4	R$ 9,49 1.824%
ALUP11	R$ 31,29 1.591%
AMAR3	R$ 1,16 -0.855%
AMBP3	R$ 0,68 -4.225%
AMER3	R$ 5,76 3.226%
AMZO34	R$ 60,15 1.16%
ANIM3	R$ 3,07 4.027%
ARML3	R$ 3,21 -0.619%
ASAI3	R$ 8,65 -1.145%
AURA33	R$ 67,50 3.51%
AURE3	R$ 10,37 2.268%
AURE99	R$ 8,02 0%
AZUL4	R$ 1,15 6.481%
AZZA3	R$ 25,25 0.879%
B3SA3	R$ 12,66 3.431%
BABA34	R$ 34,69 -0.259%
BBAS3	R$ 21,12 -0.424%
BBDC3	R$ 14,54 1.465%
BBDC4	R$ 16,99 1.615%
BBSE3	R$ 32,76 -0.756%
BEEF3	R$ 6,57 -1.794%
BERK34	R$ 133,40 -0.596%
BHIA3	R$ 3,24 0.31%
BLAU3	R$ 12,99 -1.292%
BMGB4	R$ 3,89 0%
BMOB3	R$ 21,29 0.094%
BOVA11	R$ 139,20 0.542%
BOVB11	R$ 145,18 0.561%
BOVV11	R$ 146,01 0.572%
BPAC11	R$ 47,44 3.041%
BPAN4	R$ 8,02 0.375%
BRAP4	R$ 17,14 -0.058%
BRAV3	R$ 16,89 -3.098%
BRAX11	R$ 119,23 0.514%
BRKM5	R$ 6,79 1.192%
BRSR6	R$ 11,86 0.423%
CAML3	R$ 4,80 0.84%
CASH3	R$ 4,41 4.009%
CBAV3	R$ 4,40 8.108%
CEAB3	R$ 15,38 1.587%
CHVX34	R$ 82,02 -0.642%
CMIG3	R$ 14,14 0.784%
CMIG4	R$ 10,68 0.094%
CMIN3	R$ 5,68 -0.176%
COCA34	R$ 58,66 -1.874%
COGN3	R$ 3,09 1.311%
CPFE3	R$ 37,88 -0.053%
CPLE3	R$ 11,50 -0.26%
CPLE6	R$ 12,29 -0.081%
CSAN3	R$ 5,93 2.065%
CSMG3	R$ 33,21 -1.37%
CSNA3	R$ 8,46 0.714%
CURY3	R$ 31,31 -0.635%
CVCB3	R$ 1,77 1.724%
CXSE3	R$ 14,97 -1.188%
CYRE3	R$ 29,87 2.225%
DASA3	R$ 1,34 -1.471%
DIRR3	R$ 15,27 0.659%
DXCO3	R$ 5,27 -0.566%
E1MR34	R$ 721,95 0%
ECOR3	R$ 7,49 1.216%
EGIE3	R$ 39,82 -0.822%
ELET3	R$ 52,17 1.124%
ELET6	R$ 55,08 1.157%
EMBR3	R$ 77,74 0.922%
ENEV3	R$ 16,47 2.425%
ENGI11	R$ 48,28 -0.351%
ENJU3	R$ 0,90 -1.099%
EQTL3	R$ 35,29 0.341%
ESPA3	R$ 1,10 -1.786%
EVEN3	R$ 7,17 0.561%
EXXO34	R$ 76,13 0.421%
EZTC3	R$ 15,88 -0.126%
FESA4	R$ 6,33 -0.939%
FLRY3	R$ 15,61 -0.889%
GFSA3	R$ 7,31 2.669%
GGBR4	R$ 17,53 2.036%
GGPS3	R$ 18,79 1.733%
GMAT3	R$ 6,46 0.155%
GMCO34	R$ 75,82 -2.309%
GOAU4	R$ 10,08 2.335%
GOGL34	R$ 109,11 -0.592%
GOLD11	R$ 22,57 1.575%
GOLL54	R$ 5,11 -0.195%
GRND3	R$ 5,02 0.2%
GSGI34	R$ 139,00 -1.082%
GUAR3	R$ 9,02 0.445%
HAPV3	R$ 36,13 2.264%
HBOR3	R$ 3,18 -0.935%
HBSA3	R$ 3,65 -0.815%
HYPE3	R$ 20,98 -5.025%
IFCM3	R$ 0,14 -6.667%
IGTI11	R$ 23,35 0.387%
INBR32	R$ 46,00 -1.075%
INTB3	R$ 11,19 -0.267%
IRBR3	R$ 47,50 -1.062%
ISAE4	R$ 24,01 0.209%
ITLC34	R$ 33,40 0.633%
ITSA4	R$ 11,03 0.731%
ITUB3	R$ 33,04 0.517%
ITUB4	R$ 37,24 0.188%
IVVB11	R$ 405,49 0.436%
JALL3	R$ 2,66 -0.746%
JBSS32	R$ 68,46 -3.191%
JHSF3	R$ 6,13 0.657%
JNJB34	R$ 67,42 0.672%
JPMC34	R$ 162,80 -1.511%
KEPL3	R$ 7,28 0.692%
KLBN11	R$ 17,51 -0.511%
LAVV3	R$ 13,70 -0.94%
LEVE3	R$ 27,02 -0.332%
LILY34	R$ 149,04 -0.348%
LJQQ3	R$ 2,15 2.381%
LOGG3	R$ 21,89 -0.455%
LOGN3	R$ 24,50 -2.468%
LREN3	R$ 13,81 1.769%
LWSA3	R$ 4,19 -1.874%
M1TA34	R$ 137,30 0.41%
MATD3	R$ 4,21 -0.941%
MBRF3	R$ 17,56 0.286%
MCDC34	R$ 78,99 -1.015%
MDIA3	R$ 26,56 -1.775%
MDNE3	R$ 26,77 2.176%
MEAL3	R$ 1,28 0.787%
MELI34	R$ 97,30 0.154%
MGLU3	R$ 9,09 1.225%
MILS3	R$ 11,72 1.296%
MLAS3	R$ 1,00 1.01%
MOTV3	R$ 13,97 1.379%
MOVI3	R$ 8,01 -0.743%
MRVE3	R$ 6,35 0.634%
MSFT34	R$ 117,16 0.068%
MTRE3	R$ 3,67 -0.811%
MULT3	R$ 27,53 -0.036%
MYPK3	R$ 10,82 0.278%
N1VO34	R$ 39,93 0.15%
NASD11	R$ 18,71 0.917%
NATU3	R$ 8,29 1.968%
NEOE3	R$ 27,15 -0.404%
NFLX34	R$ 130,24 2.261%
NVDC34	R$ 21,09 1.983%
ODPV3	R$ 13,37 -0.669%
ONCO3	R$ 3,24 -11.957%
ORVR3	R$ 53,49 0.451%
OXYP34	R$ 40,19 -0.05%
P1GR34	R$ 652,20 0.598%
PAGS34	R$ 10,02 4.812%
PCAR3	R$ 3,98 2.314%
PETR3	R$ 32,59 -1.002%
PETR4	R$ 30,65 -0.616%
PETZ3	R$ 3,69 -0.27%
PIBB11	R$ 251,07 0.649%
PLPL3	R$ 15,40 -0.837%
PNVL3	R$ 9,27 0.542%
POMO4	R$ 8,58 0.823%
POSI3	R$ 4,15 0%
PRIO3	R$ 37,64 -0.239%
PSSA3	R$ 45,58 -1.128%
PTBL3	R$ 3,86 -0.515%
PYPL34	R$ 20,44 2.2%
QUAL3	R$ 2,21 0.913%
RADL3	R$ 19,01 2.868%
RAIL3	R$ 15,73 0.191%
RAIZ4	R$ 0,92 2.222%
RANI3	R$ 8,86 1.722%
RAPT4	R$ 5,64 1.257%
RDOR3	R$ 40,99 0.294%
RECV3	R$ 12,26 -1.605%
RENT3	R$ 36,77 -0.109%
RIOT34	R$ 360,39 1.427%
ROMI3	R$ 7,78 -0.892%
ROXO34	R$ 13,77 1.25%
SANB11	R$ 27,94 -0.214%
SANB3	R$ 13,27 -0.373%
SAPR11	R$ 34,54 -0.776%
SBFG3	R$ 11,97 1.699%
SBSP3	R$ 123,86 -0.761%
SEER3	R$ 10,50 -0.662%
SEQL3	R$ 1,02 0.99%
SIMH3	R$ 4,46 -0.668%
SIMN34	R$ 238,32 -0.617%
SLCE3	R$ 15,75 0.127%
SMAL11	R$ 105,10 0.961%
SMFT3	R$ 24,82 0.894%
SMTO3	R$ 16,36 0.307%
SOJA3	R$ 10,18 -0.098%
SPXI11	R$ 394,30 0.42%
SRNA3	R$ 12,42 0.161%
SUZB3	R$ 47,83 -2.168%
TAEE11	R$ 36,21 0.639%
TASA4	R$ 4,64 0%
TCSA3	R$ 1,44 -0.69%
TEND3	R$ 24,41 2.091%
TIMS3	R$ 22,80 -0.219%
TMOS34	R$ 59,91 -0.416%
TOKY3	R$ 0,91 2.247%
TOTS3	R$ 43,54 0.276%
TRAD3	R$ 4,85 -4.15%
TRIS3	R$ 7,19 2.714%
TSLA34	R$ 73,11 0.772%
TSMC34	R$ 203,72 3.092%
TTEN3	R$ 13,44 0.901%
TUPY3	R$ 12,41 -1.43%
UGPA3	R$ 21,70 5.545%
UNIP6	R$ 79,08 3.508%
USIM5	R$ 4,42 0%
VALE3	R$ 59,20 0.851%
VAMO3	R$ 2,97 -1%
VAMO99	R$ 3,49 0%
VBBR3	R$ 23,56 2.213%
VERZ34	R$ 36,69 -0.299%
VISA34	R$ 94,25 -0.349%
VIVA3	R$ 27,40 0.847%
VIVT3	R$ 32,40 0.341%
VLID3	R$ 20,52 -0.34%
VULC3	R$ 19,26 0.943%
VVEO3	R$ 1,19 -5.556%
WALM34	R$ 33,66 -2.009%
WEGE3	R$ 35,50 -0.644%
WIZC3	R$ 8,18 0.368%
XBOV11	R$ 139,14 0.448%
XPBR31	R$ 86,47 -1.739%
YDUQ3	R$ 11,91 -0.667%
ZAMP3	R$ 3,51 0%

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