Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 23/10/26, 13:27:23

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 31,72

    -0,08 arrow -0,252%

    • R$ 32,43

      Máxima

    • R$ 31,60

      Mínima

    • 10.114.700,00

      Volume

    • 23/10/26, 13:27:21

      Último Negócio

    • R$ 31,78

      Abertura

    • R$ 322,57

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 59,14%

      IV (1a)

    • 31,65%

      EWMA (1a)

    • 1,18

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPL9820R$ 22,101
00009,820000
00,01R$ 0,01SBSPX982
SBSPL9300R$ 15,241
000016,820,3900,200
-0.010,06R$ 0,06SBSPX930
SBSPL959R$ 9,34R$ 13,091
000019,010,6300,32-48,148
-0.030,14R$ 0,14SBSPX959
SBSPL2050R$ 11,621
000020,510000
000SBSPX205
SBSPL212R$ 6,40R$ 10,881
000021,260,250,200,23200,00
-0.050,21R$ 0,21SBSPX212
SBSPL1150R$ 9,181
000023,000,340,290,320
-0.060,24R$ 0,24SBSPX115
SBSPL116R$ 5,71R$ 8,981
000023,200,4500,230
-0.070,25R$ 0,25SBSPX116
SBSPL1170R$ 8,791
000023,400,4600,230
-0.070,26R$ 0,26SBSPX117
SBSPL12R$ 7,23R$ 8,681
000023,510,4800,240
-0.110,61R$ 0,61SBSPX12
SBSPL1180R$ 8,591
000023,601,5000,750
000SBSPX118
SBSPL1R$ 7,98R$ 8,491
000023,700,5000,250
-0.090,40R$ 0,40SBSPX1
SBSPL1190R$ 8,391
000023,800000
-0.120,67R$ 0,67SBSPX119
SBSPL2R$ 5,10R$ 8,301
000023,900,400,370,390
-0.090,40R$ 0,40SBSPX2
SBSPL1200R$ 8,201
000024,000,5300,270
-0.080,30R$ 0,30SBSPX120
SBSPL3R$ 8,19R$ 8,190.96
000024,090,5400,270
-0.060,16R$ 0,16SBSPX3
SBSPL1210R$ 8,001
000024,200,5500,280
-0.090,35R$ 0,35SBSPX121
SBSPL4R$ 4,79R$ 7,921
000024,280,440,400,420
-0.090,32R$ 0,32SBSPX4
SBSPL1220R$ 7,811
000024,400000
000SBSPX122
SBSPL1230R$ 7,611
000024,600,6000,300
-0.120,60R$ 0,60SBSPX123
SBSPL124R$ 4,01R$ 7,411
07,877,827,9124,800,530,400,470
-0.060,16R$ 0,16SBSPX124
SBSPL125R$ 9,90R$ 9,900.78
07,697,647,7325,000,510,470,490
-0.10,36R$ 0,36SBSPX125
SBSPL126R$ 7,25R$ 7,250.92
000025,200,6800,340
-0.10,37R$ 0,37SBSPX126
SBSPL127R$ 2,29R$ 6,831
000025,400,550,520,540
-0.090,26R$ 0,26SBSPX127
SBSPL128R$ 7,90R$ 7,900.81
07,177,127,2225,600,7500,380
-0.130,51R$ 0,51SBSPX128
SBSPL1290R$ 6,431
000025,800,7800,390
-0.140,61R$ 0,61SBSPX129
SBSPL130R$ 2,14R$ 6,241
000026,000,630,590,610
-0.140,53R$ 0,53SBSPX130
SBSPL131R$ 7,52R$ 7,520.79
000026,200,660,620,640
-0.080,21R$ 0,21SBSPX131
SBSPL1320R$ 5,851
000026,400,8900,450
-0.130,45R$ 0,45SBSPX132
SBSPL133R$ 6,42R$ 6,420.83
-25,6086,326,246,3926,600,9300,470
-0.120,38R$ 0,38SBSPX133
SBSPL134R$ 3,24R$ 5,451
000026,800,760,700,7312,121
-0.170,74R$ 0,74SBSPX134
SBSPL14R$ 6,20R$ 6,200.81
06,015,956,0727,001,0200,510
-0.180,75R$ 0,75SBSPX14
SBSPL1360R$ 5,061
000027,201,0400,520
-0.180,72R$ 0,72SBSPX136
SBSPL137R$ 5,89R$ 5,890.79
05,695,635,7527,400,860,820,840
-0.190,84R$ 0,84SBSPX137
SBSPL138R$ 5,11R$ 5,110.85
000027,600,900,860,880
-0.210,92R$ 0,92SBSPX138
SBSPL139R$ 6,38R$ 6,380.74
05,375,315,4327,801,2100,610
-0.190,70R$ 0,70SBSPX139
SBSPL140R$ 5,50R$ 5,500.76
000028,001,2700,640
-0.210,85R$ 0,85SBSPX140
SBSPL141R$ 5,07R$ 5,070.77
000028,201,030,991,0131,646
-0.231,04R$ 1,04SBSPX141
SBSPL142R$ 5,45R$ 5,450.73
04,924,874,9628,401,071,031,050
-0.230,92R$ 0,92SBSPX142
SBSPL143R$ 5,04R$ 5,040.74
04,764,724,8128,601,121,081,100
-0.230,91R$ 0,91SBSPX143
SBSPL144R$ 5,30R$ 5,300.71
04,624,584,6628,801,171,131,150
-0.261,18R$ 1,18SBSPX144
SBSPL145R$ 4,83R$ 4,830.72
04,474,434,5229,001,221,181,200
-0.250,96R$ 0,96SBSPX145
SBSPL146R$ 4,40R$ 4,400.72
340,004,334,294,3729,201,271,241,250
-0.250,96R$ 0,96SBSPX146
SBSPL147R$ 4,53R$ 4,530.7
04,204,164,2429,391,331,291,310
-0.261,00R$ 1,00SBSPX147
SBSPL148R$ 4,09R$ 4,090.7
04,064,024,1029,591,391,351,370
-0.31,36R$ 1,36SBSPX148
SBSPL149R$ 3,95R$ 3,950.69
-25,4723,933,893,9729,791,451,411,430
-0.31,34R$ 1,34SBSPX149
SBSPL150R$ 3,88R$ 3,880.68
3,1913,793,753,8329,991,511,471,49-0,654
-0.321,52R$ 1,52SBSPX150
SBSPL3090R$ 1,351
03,173,133,2130,991,871,831,85-9,424
-0.371,73R$ 1,73SBSPX309
SBSPL314R$ 2,96R$ 2,960.59
6,4752,882,842,9231,492,072,032,05-2,885
-0.412,02R$ 2,02SBSPX314
SBSPL16R$ 2,63R$ 2,630.56
1,1542,592,552,6232,042,322,272,30-3,846
-0.442,25R$ 2,25SBSPX16
SBSPL169R$ 2,44R$ 2,440.55
02,492,452,5232,232,412,362,380
-0.452,45R$ 2,45SBSPX169
SBSPL170R$ 2,27R$ 2,270.53
02,382,352,4232,432,512,452,480
-0.472,16R$ 2,16SBSPX170
SBSPL171R$ 2,65R$ 2,650.53
02,302,262,3332,622,602,552,580
-0.482,33R$ 2,33SBSPX171
SBSPL172R$ 2,69R$ 2,690.52
02,202,172,2332,822,702,652,680
-0.512,15R$ 2,15SBSPX172
SBSPL330R$ 2,29R$ 2,290.5
02,092,052,1233,072,832,782,810
-10,6910SBSPX330
SBSPL335R$ 2,11R$ 2,110.47
01,871,841,9033,573,113,053,080
-11,1810SBSPX335
SBSPL338R$ 1,78R$ 1,780.44
-7,2921,771,741,8033,823,253,203,230
-0.582,87R$ 2,87SBSPX338
SBSPL345R$ 1,45R$ 1,450.39
01,501,471,5334,543,693,633,660
-0.672,99R$ 2,99SBSPX345
SBSPL350R$ 1,32R$ 1,320.37
0,7631,321,291,3435,074,033,974,000
-0.82,962R$ 2,45SBSPX350
SBSPL355R$ 1,42R$ 1,420.36
01,171,141,1935,574,374,304,340
-0.73,99R$ 3,99SBSPX355
SBSPL375R$ 0,84R$ 0,840.25
00,700,680,7237,575,875,795,830
-0.895,30R$ 5,30SBSPX375
SBSPL423R$ 0,22R$ 0,220.09
00,200,170,2342,3211,179,2810,230
-19,757R$ 9,17SBSPX423