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
SBSPL9300R$ 11,691
000016,820000
-0.030,12R$ 0,12SBSPX930
SBSPL959R$ 9,34R$ 9,601
000019,010000
000SBSPX959
SBSPL2050R$ 8,171
000020,510000
000SBSPX205
SBSPL2120R$ 7,461
000021,260000
000SBSPX212
SBSPL1150R$ 5,801
000023,000,5200,260
-0.090,24R$ 0,24SBSPX115
SBSPL116R$ 5,71R$ 5,710.94
000023,200000
000SBSPX116
SBSPL1170R$ 5,421
000023,400000
000SBSPX117
SBSPL12R$ 7,23R$ 7,230.77
000023,510000
-0.160,61R$ 0,61SBSPX12
SBSPL1180R$ 5,231
000023,600000
000SBSPX118
SBSPL1R$ 7,98R$ 7,980.74
000023,700000
-0.170,66R$ 0,66SBSPX1
SBSPL1190R$ 5,041
000023,800000
-0.170,67R$ 0,67SBSPX119
SBSPL2R$ 7,40R$ 7,400.75
000023,9000,220,110
-0.10,25R$ 0,25SBSPX2
SBSPL1200R$ 4,851
000024,000000
-0.140,45R$ 0,45SBSPX120
SBSPL3R$ 8,19R$ 8,190.73
000024,090,700,300,500
-0.130,36R$ 0,36SBSPX3
SBSPL1210R$ 4,661
000024,200000
000SBSPX121
SBSPL4R$ 4,79R$ 4,790.9
000024,2800,150,080
-0.140,39R$ 0,39SBSPX4
SBSPL1220R$ 4,471
000024,400000
000SBSPX122
SBSPL1230R$ 4,271
000024,600000
-0.170,57R$ 0,57SBSPX123
SBSPL1240R$ 4,081
000024,800000
000SBSPX124
SBSPL125R$ 4,41R$ 4,410.82
000025,000000
-0.170,48R$ 0,48SBSPX125
SBSPL1260R$ 3,701
000025,200000
-0.180,51R$ 0,51SBSPX126
SBSPL1270R$ 3,511
000025,400000
-0.190,51R$ 0,51SBSPX127
SBSPL1280R$ 3,321
000025,600000
-0.190,51R$ 0,51SBSPX128
SBSPL1290R$ 3,131
000025,800000
-0.20,51R$ 0,51SBSPX129
SBSPL1300R$ 2,941
000026,000000
-0.260,98R$ 0,98SBSPX130
SBSPL1310R$ 2,751
000026,200000
-0.281,14R$ 1,14SBSPX131
SBSPL1320R$ 2,561
000026,400000
000SBSPX132
SBSPL1330R$ 2,371
000026,600000
000SBSPX133
SBSPL134R$ 3,24R$ 3,240.7
000026,800000
000SBSPX134
SBSPL14R$ 3,90R$ 3,900.66
000027,000000
-0.321,35R$ 1,35SBSPX14
SBSPL1360R$ 1,801
000027,200000
-0.310,95R$ 0,95SBSPX136
SBSPL1370R$ 1,611
00,010,01027,400000
-0.331,16R$ 1,16SBSPX137
SBSPL138R$ 4,00R$ 4,000.63
000027,600000
-0.351,32R$ 1,32SBSPX138
SBSPL139R$ 2,20R$ 2,200.65
-69,73900027,800000
-0.351,08R$ 1,08SBSPX139
SBSPL140R$ 2,30R$ 2,300.62
000028,000000
000SBSPX140
SBSPL141R$ 3,50R$ 3,500.6
000028,200000
-0.41,48R$ 1,48SBSPX141
SBSPL1420R$ 0,651
000028,400000
000SBSPX142
SBSPL1430R$ 0,461
000028,600000
000SBSPX143
SBSPL1440R$ 0,271
00,010,01028,800000
000SBSPX144
SBSPL145R$ 5,91R$ 5,910.61
000029,000000
-0.462,00R$ 2,00SBSPX145
SBSPL146000
00,010,01029,200000
-10,1080SBSPX146
SBSPL147000
000029,390000
-10,2890SBSPX147
SBSPL148000
000029,590000
-0.620,86R$ 0,86SBSPX148
SBSPL149R$ 3,35R$ 3,350.54
000029,790000
-10,670SBSPX149
SBSPL150R$ 1,72R$ 1,720.47
000029,990000
-0.571,86R$ 1,86SBSPX150
SBSPL16R$ 0,94R$ 0,940.32
00,440,87032,040000
-0.783,21R$ 3,21SBSPX16
SBSPL169R$ 0,79R$ 0,790.3
00,390,77032,230000
-0.634,40R$ 4,40SBSPX169
SBSPL170R$ 0,85R$ 0,850.3
000032,430000
-13,185R$ 2,62SBSPX170
SBSPL171R$ 0,89R$ 0,890.3
01,0002,0032,620000
-13,366R$ 2,59SBSPX171
SBSPL172R$ 0,95R$ 0,950.3
000032,820000
-13,557R$ 1,67SBSPX172
SBSPL330000
000033,070000
-13,7950SBSPX330
SBSPL338R$ 1,13R$ 1,130.3
000033,8200,750,380
-14,509R$ 2,55SBSPX338
SBSPL423R$ 0,15R$ 0,150.06
000042,320000
-0.813,57R$ 9,85SBSPX423