Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:57:05

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 31,99

    -0,88 arrow -2,677%

    • R$ 32,83

      Máxima

    • R$ 31,96

      Mínima

    • 3.455.800,00

      Volume

    • 07/05/26, 12:56:59

      Último Negócio

    • R$ 32,36

      Abertura

    • R$ 111,06

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 30,49%

      IV (1a)

    • 25,14%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPL9300R$ 16,481
000016,820000
-0.020,12R$ 0,12SBSPX930
SBSPL959R$ 12,30R$ 14,461
000019,010000
000SBSPX959
SBSPL1150R$ 10,781
000023,000000
-0.060,24R$ 0,24SBSPX115
SBSPL116R$ 8,21R$ 10,591
000023,200000
000SBSPX116
SBSPL1170R$ 10,411
000023,400000
000SBSPX117
SBSPL12R$ 7,23R$ 10,311
000023,510000
-0.10,61R$ 0,61SBSPX12
SBSPL1180R$ 10,231
000023,600000
000SBSPX118
SBSPL1R$ 7,98R$ 10,131
000023,700000
-0.10,66R$ 0,66SBSPX1
SBSPL1190R$ 10,041
000023,800000
-0.110,67R$ 0,67SBSPX119
SBSPL2R$ 7,40R$ 9,951
000023,900000
-0.090,44R$ 0,44SBSPX2
SBSPL1200R$ 9,861
000024,000000
-0.110,70R$ 0,70SBSPX120
SBSPL3R$ 8,19R$ 9,771
000024,0900023,626
-0.090,45R$ 0,45SBSPX3
SBSPL1210R$ 9,671
000024,200000
000SBSPX121
SBSPL4R$ 4,79R$ 9,601
000024,2800,290,140
-0.070,28R$ 0,28SBSPX4
SBSPL1220R$ 9,491
000024,400000
000SBSPX122
SBSPL1230R$ 9,301
000024,600000
000SBSPX123
SBSPL1240R$ 9,121
000024,800000
000SBSPX124
SBSPL1250R$ 8,941
000025,000000
000SBSPX125
SBSPL1260R$ 8,751
000025,200000
000SBSPX126
SBSPL1270R$ 8,571
000025,400000
000SBSPX127
SBSPL1280R$ 8,381
000025,600000
000SBSPX128
SBSPL1290R$ 8,201
000025,800000
000SBSPX129
SBSPL1300R$ 8,011
000026,000000
000SBSPX130
SBSPL1310R$ 7,831
000026,200000
000SBSPX131
SBSPL1320R$ 7,641
000026,400000
000SBSPX132
SBSPL1330R$ 7,461
000026,600000
000SBSPX133
SBSPL1340R$ 7,281
000026,800000
000SBSPX134
SBSPL14R$ 7,00R$ 7,091
000027,0000,040,020
-0.110,40R$ 0,40SBSPX14
SBSPL1360R$ 6,911
000027,2000,040,020
000SBSPX136
SBSPL1370R$ 6,721
000027,4000,050,030
-0.120,46R$ 0,46SBSPX137
SBSPL138R$ 5,10R$ 6,541
000027,6000,040,020
000SBSPX138
SBSPL139R$ 7,27R$ 7,270.83
000027,8000,040,020
000SBSPX139
SBSPL140R$ 9,80R$ 9,800.75
000028,0000,050,030
000SBSPX140
SBSPL141R$ 6,98R$ 6,980.82
000028,2000,050,030
000SBSPX141
SBSPL1420R$ 5,801
000028,4000,050,030
000SBSPX142
SBSPL1430R$ 5,621
000028,6000,050,030
000SBSPX143
SBSPL1440R$ 5,431
000028,8000,060,030
000SBSPX144
SBSPL145R$ 5,91R$ 5,910.83
-20,0273,6107,2129,0000,060,030
000SBSPX145
SBSPL1460R$ 5,061
000029,2000,070,040
000SBSPX146
SBSPL1470R$ 4,891
000029,3900,070,040
000SBSPX147
SBSPL1480R$ 4,701
000029,590000
-0.20,86R$ 0,86SBSPX148
SBSPL1490R$ 4,521
000029,790000
000SBSPX149
SBSPL1500R$ 4,331
000029,990000
-0.210,92R$ 0,92SBSPX150
SBSPL16R$ 3,56R$ 3,560.71
16,2991,763,52032,0400,050,030
-0.31,20R$ 1,20SBSPX16
SBSPL169R$ 3,74R$ 3,740.68
35,31100032,2300,050,030
000SBSPX169
SBSPL170R$ 2,64R$ 2,640.75
000032,4300,050,030
-0.230,42R$ 0,42SBSPX170
SBSPL171R$ 4,27R$ 4,270.64
000032,6200,050,030
-0.355,52R$ 5,52SBSPX171
SBSPL172R$ 4,09R$ 4,090.63
01,503,00032,8200,050,030
-0.351,67R$ 1,67SBSPX172
SBSPL3380R$ 0,801
000033,820000
000SBSPX338