SBSP3 - SABESP ON: Opções e cotação

INÍCIO /SBSP3

SBSP3 SABESP ON

-0,34 -0,291%
- R$ 116,69
  Máxima
- R$ 116,00
  Mínima
- 83.100,00
  Volume
- 18/06/25, 10:46:01
  Último Negócio
- R$ 116,69
  Abertura
- R$ 9,67
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
23,47%
IV (1a)

21,05%
EWMA (1a)
0,93
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
SBSPG801	R$ 36,45	R$ 37,14	1	0	0	0	0	80,17	0	0	0	0	0	0	0	SBSPS801
SBSPG806	0	R$ 36,65	1	0	0	0	0	80,67	0	0	0	0	0	0	0	SBSPS806
SBSPG811	0	R$ 36,15	1	0	0	0	0	81,17	0	0	0	0	0	0	0	SBSPS811
SBSPG816	0	R$ 35,66	1	0	0	0	0	81,67	0	0	0	0	0	0	0	SBSPS816
SBSPG821	0	R$ 35,17	1	0	0	0	0	82,17	0	0	0	0	0	0	0	SBSPS821
SBSPG826	0	R$ 34,67	1	0	0	0	0	82,67	0	0	0	0	0	0	0	SBSPS826
SBSPG831	0	R$ 34,18	1	0	0	0	0	83,17	0	0	0	0	0	0	0	SBSPS831
SBSPG836	0	R$ 33,68	1	0	0	0	0	83,67	0	0	0	0	0	0	0	SBSPS836
SBSPG841	0	R$ 33,19	1	0	0	0	0	84,17	0	0	0	0	0	0	0	SBSPS841
SBSPG846	0	R$ 32,69	1	0	0	0	0	84,67	0	0	0	0	0	0	0	SBSPS846
SBSPG885	R$ 32,00	R$ 32,20	1	0	15,12	30,24	0	85,17	0	0	0	0	-0.17	5,48	R$ 5,48	SBSPS885
SBSPG910	R$ 28,63	R$ 29,72	1	0	0	0	0	87,67	0	0	0	0	0	0	0	SBSPS910
SBSPG920	0	R$ 28,74	1	0	0	0	0	88,67	0	0	0	0	0	0	0	SBSPS920
SBSPG925	R$ 0,50	R$ 28,24	1	0	0	0	0	89,17	0	0	0	0	0	0	0	SBSPS925
SBSPG930	R$ 12,20	R$ 27,75	1	0	0	0	0	89,67	0	0	0	0	-0.02	0,09	R$ 0,09	SBSPS930
SBSPG935	R$ 0,29	R$ 27,25	1	0	0	0	0	90,17	0,91	0,02	0,47	0	-0.02	0,12	R$ 0,12	SBSPS935
SBSPG940	R$ 26,00	R$ 26,76	1	0	0	0	0	90,67	0	0	0	0	0	0	0	SBSPS940
SBSPG945	R$ 0,01	R$ 26,26	1	0	0	0	0	91,17	0	0	0	0	0	0	0	SBSPS945
SBSPG950	R$ 27,15	R$ 27,15	0.9	0	0	0	0	91,67	0	0	0	0	-0.02	0,11	R$ 0,11	SBSPS950
SBSPG955	R$ 0,01	R$ 25,27	1	0	0	0	0	92,17	0	0	0	0	0	0	0	SBSPS955
SBSPG960	0	R$ 24,78	1	0	0	0	0	92,67	0	0	0	0	0	0	0	SBSPS960
SBSPG965	R$ 0,04	R$ 24,28	1	0	0	0	0	93,17	0	0	0	0	0	0	0	SBSPS965
SBSPG970	0	R$ 23,79	1	0	0	0	0	93,67	0	0	0	0	0	0	0	SBSPS970
SBSPG975	R$ 23,20	R$ 23,29	1	0	0	0	0	94,17	0	0	0	0	0	0	0	SBSPS975
SBSPG980	R$ 22,00	R$ 22,80	1	0	0	0	0	94,67	0	0	0	0	0	0	0	SBSPS980
SBSPG985	0	R$ 22,31	1	0	0	0	0	95,17	0	0	0	0	0	0	0	SBSPS985
SBSPG990	0	R$ 21,81	1	0	0	0	0	95,67	0	0	0	0	0	0	0	SBSPS990
SBSPG995	R$ 24,85	R$ 24,85	0.82	0	9,70	19,40	0	96,17	0	0,09	0,05	0	0	0	0	SBSPS995
SBSPG100	R$ 19,90	R$ 20,82	1	0	0	0	0	96,67	0	0	0	0	0	0	0	SBSPS100
SBSPG102	R$ 17,85	R$ 18,84	1	0	0	0	0	98,67	0	0	0	0	-0.05	0,28	R$ 0,28	SBSPS102
SBSPG104	R$ 13,90	R$ 16,86	1	0	0	0	0	100,67	0,25	0	0,13	5,882	-0.04	0,18	R$ 0,18	SBSPS104
SBSPG106	R$ 14,90	R$ 14,90	0.99	3,472	8,00	0	16,00	102,67	0	0,12	0,06	0	-0.05	0,23	R$ 0,23	SBSPS106
SBSPG108	R$ 11,72	R$ 12,91	1	0	12,55	11,10	14,00	104,67	0	0	0	0	-0.07	0,31	R$ 0,31	SBSPS108
SBSPG110	R$ 10,58	R$ 10,93	1	0	0	0	0	106,67	0,62	0	0,31	0	-0.11	0,50	R$ 0,50	SBSPS110
SBSPG107	R$ 9,15	R$ 9,94	1	0	0	0	0	107,67	1,32	0,30	0,81	0	-0.11	0,50	R$ 0,50	SBSPS107
SBSPG112	R$ 8,82	R$ 8,95	1	0	0	0	0	108,67	1,50	0,39	0,95	0	-0.14	0,65	R$ 0,65	SBSPS112
SBSPG114	R$ 6,93	R$ 6,97	1	0	0	0	0	110,67	0,85	0,80	0,83	0	-0.19	0,95	R$ 0,95	SBSPS114
SBSPG111	R$ 6,87	R$ 6,87	0.8	0	0	0	0	111,67	1,07	0,98	1,02	-4,348	-0.22	1,10	R$ 1,10	SBSPS111
SBSPG116	R$ 6,26	R$ 6,26	0.75	0	6,30	6,15	6,44	112,67	1,31	1,19	1,25	0	-0.27	1,58	R$ 1,58	SBSPS116
SBSPG113	R$ 5,00	R$ 5,00	0.75	0	5,60	5,50	5,70	113,67	1,55	1,47	1,51	0	-0.31	1,76	R$ 1,76	SBSPS113
SBSPG118	R$ 4,89	R$ 4,89	0.66	4,043	4,85	4,81	4,89	114,67	1,89	1,77	1,83	0	-0.35	2,08	R$ 2,08	SBSPS118
SBSPG115	R$ 4,06	R$ 4,06	0.62	0	4,26	4,13	4,38	115,67	2,21	2,12	2,17	0	-0.39	2,40	R$ 2,40	SBSPS115
SBSPG120	R$ 3,63	R$ 3,63	0.57	9,009	3,63	3,59	3,67	116,67	2,66	2,51	2,59	-16,333	-0.43	2,51	R$ 2,51	SBSPS120
SBSPG122	R$ 2,38	R$ 2,38	0.46	0	2,61	2,55	2,67	118,67	3,56	3,44	3,50	-7,895	-0.54	3,50	R$ 3,50	SBSPS122
SBSPG119	R$ 1,90	R$ 1,90	0.4	0	2,20	2,12	2,27	119,67	4,19	3,99	4,09	0	-0.57	4,50	R$ 4,50	SBSPS119
SBSPG124	R$ 1,73	R$ 1,73	0.36	0	1,78	1,73	1,82	120,67	4,80	4,57	4,69	0	-0.62	5,03	R$ 5,03	SBSPS124
SBSPG121	R$ 1,46	R$ 1,46	0.31	7,353	1,49	1,42	1,56	121,67	5,47	5,22	5,35	0	-0.89	4,06	R$ 4,06	SBSPS121
SBSPG126	R$ 1,05	R$ 1,05	0.26	0	1,17	1,13	1,21	122,67	6,18	5,92	6,05	0	-0.6	8,76	R$ 8,76	SBSPS126
SBSPG123	R$ 0,84	R$ 0,84	0.22	0	0,95	0,88	1,02	123,67	6,93	6,64	6,79	0	-0.71	7,61	R$ 7,61	SBSPS123
SBSPG128	R$ 0,66	R$ 0,66	0.18	0	0,76	0,70	0,81	124,67	0	0	0	0	-0.76	8,07	R$ 8,07	SBSPS128
SBSPG125	R$ 0,49	R$ 0,49	0.14	0	0,60	0,55	0,65	125,67	0	6,99	3,50	0	-0.94	7,99	R$ 7,99	SBSPS125
SBSPG130	R$ 0,35	R$ 0,35	0.11	0	0	0	0	126,67	0	0	0	0	-0.82	9,73	R$ 9,73	SBSPS130
SBSPG132	R$ 0,22	R$ 0,22	0.07	0	0	0	0	128,67	0	0	0	0	-1	10,834	0	SBSPS132
SBSPG134	R$ 0,15	R$ 0,15	0.05	0	0	0	0	130,67	0	0	0	0	-0.71	16,00	R$ 16,00	SBSPS134
SBSPG136	R$ 0,10	R$ 0,10	0.03	0	0	0	0	132,67	0	0	0	0	-1	14,791	0	SBSPS136
SBSPG138	R$ 0,17	R$ 0,17	0.05	0	0	0	0	134,67	0	0	0	0	-1	16,769	0	SBSPS138
SBSPG140	R$ 0,05	R$ 0,05	0.02	0	0	0	0	136,67	0	0	0	0	-1	18,747	0	SBSPS140
SBSPG190	R$ 0,02	R$ 0,02	0	0	0	0	0	190,67	0	0	0	0	-1	72,166	0	SBSPS190

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,24 -0.819%
AAPL34	R$ 53,63 0.206%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,41 -0.445%
AERI3	R$ 4,18 2.2%
AGRO3	R$ 20,81 -0.048%
ALOS3	R$ 21,74 -0.083%
ALPA4	R$ 9,14 0.329%
ALUP11	R$ 30,38 0.264%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 169,00 -0.88%
AMER3	R$ 5,82 2.105%
AMZO34	R$ 59,04 -0.354%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,30 3.11%
ASAI3	R$ 10,93 -1.532%
AURA33	R$ 51,77 -1.671%
AURE3	R$ 10,04 -0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 40,56 -0.295%
B3SA3	R$ 13,54 0.074%
BABA34	R$ 22,34 -1.716%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,22 -0.845%
BEEF3	R$ 4,77 -0.209%
BERK34	R$ 132,55 -0.181%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,67 -0.542%
BMOB3	R$ 18,94 -1.303%
BOVA11	R$ 135,62 0.074%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,22 -0.021%
BPAC11	R$ 41,44 -0.647%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,42 -0.516%
BRAV3	R$ 20,60 0.049%
BRAX11	R$ 116,45 0.258%
BRFS3	R$ 20,18 -1.513%
BRKM5	R$ 10,38 1.268%
BRSR6	R$ 11,76 -0.842%
CAML3	R$ 5,40 3.053%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,20 -0.578%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,13 -0.066%
CMIG4	R$ 10,73 -0.371%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 64,01 -0.451%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,70 -0.732%
CPLE3	R$ 11,80 -0.338%
CPLE6	R$ 12,69 -0.626%
CSAN3	R$ 8,12 0%
CSMG3	R$ 27,48 0.659%
CSNA3	R$ 8,24 0.488%
CURY3	R$ 29,74 -0.302%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,53 0.069%
CYRE3	R$ 25,34 -0.079%
DASA3	R$ 1,42 -2.069%
DIRR3	R$ 41,97 0.503%
DXCO3	R$ 5,57 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,81 2.763%
EGIE3	R$ 40,31 -0.297%
ELET3	R$ 40,92 -1.255%
ELET6	R$ 45,81 -0.758%
EMBR3	R$ 72,95 4.066%
ENEV3	R$ 13,77 -0.434%
ENGI11	R$ 47,04 -0.297%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,57 -0.191%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,56 0.576%
EZTC3	R$ 13,30 0.529%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,24 -0.151%
GFSA3	R$ 21,97 -2.356%
GGBR4	R$ 16,68 0.603%
GGPS3	R$ 15,38 0%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,48 -0.297%
GOLD11	R$ 19,50 0.154%
GOLL54	R$ 248,00 56.962%
GRND3	R$ 5,40 0%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,16 -0.122%
HAPV3	R$ 39,00 -0.94%
HBOR3	R$ 2,94 -2%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,90 0.36%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,29 0.315%
INBR32	R$ 41,33 0.145%
INTB3	R$ 15,10 -0.264%
IRBR3	R$ 47,07 -1.155%
ISAE4	R$ 23,40 -0.298%
ITLC34	R$ 19,06 -0.209%
ITSA4	R$ 10,86 -0.367%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,84 -0.567%
IVVB11	R$ 367,86 -0.336%
JALL3	R$ 4,04 -1.222%
JBSS32	R$ 75,67 -0.434%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,31 -1.619%
JPMC34	R$ 150,00 1.351%
KEPL3	R$ 8,32 0.241%
KLBN11	R$ 18,11 0.611%
LAVV3	R$ 12,01 0%
LEVE3	R$ 30,05 -0.166%
LILY34	R$ 142,94 -1.651%
LJQQ3	R$ 2,59 0%
LOGG3	R$ 21,18 0.142%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,45 -1.072%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 136,94 -0.262%
MATD3	R$ 4,66 0.431%
MCDC34	R$ 80,21 -1.256%
MDIA3	R$ 23,39 -0.043%
MDNE3	R$ 21,61 -1.144%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,80 -1.082%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,15 0.877%
MOTV3	R$ 13,70 0%
MOVI3	R$ 8,51 2.778%
MRFG3	R$ 23,84 -2.295%
MRVE3	R$ 5,95 -0.168%
MSFT34	R$ 109,09 -0.493%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,29 0.229%
MYPK3	R$ 13,10 0%
N1VO34	R$ 50,88 -0.703%
NASD11	R$ 16,66 -0.06%
NEOE3	R$ 25,44 -1.031%
NFLX34	R$ 135,46 0.871%
NTCO3	R$ 10,56 0.38%
NVDC34	R$ 16,46 -0.544%
ODPV3	R$ 11,65 1.215%
ONCO3	R$ 4,64 -1.695%
ORVR3	R$ 52,23 -0.191%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,08 0%
PCAR3	R$ 3,07 0.326%
PETR3	R$ 36,13 0.501%
PETR4	R$ 33,13 0.577%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,30 0%
PNVL3	R$ 8,50 2.041%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,68 -0.795%
PSSA3	R$ 53,27 -1.187%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,32 1.488%
RAIL3	R$ 18,54 0.216%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0.131%
RAPT4	R$ 9,00 -1.316%
RDOR3	R$ 35,15 -0.958%
RECV3	R$ 15,71 0.127%
RENT3	R$ 44,61 0.022%
RIOT34	R$ 314,18 -0.086%
ROMI3	R$ 9,14 0%
ROXO34	R$ 11,07 -1.6%
SANB11	R$ 29,95 -0.63%
SANB3	R$ 14,25 -0.28%
SAPR11	R$ 35,82 -0.995%
SBFG3	R$ 12,22 0.164%
SBSP3	R$ 116,45 -0.291%
SEER3	R$ 10,29 -1.342%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,09 3.396%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,66 -0.267%
SMAL11	R$ 108,82 -0.348%
SMFT3	R$ 24,04 -0.538%
SMTO3	R$ 19,71 0.203%
SOJA3	R$ 11,54 2.034%
SPXI11	R$ 358,50 -0.167%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,75 0.209%
TAEE11	R$ 34,36 -0.377%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,15 0.87%
TEND3	R$ 23,18 -1.362%
TIMS3	R$ 21,05 -0.379%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,80 0.12%
TRAD3	R$ 7,01 0.143%
TRIS3	R$ 7,75 -0.768%
TSLA34	R$ 55,09 0.99%
TSMC34	R$ 146,85 -0.373%
TTEN3	R$ 14,54 -0.953%
TUPY3	R$ 18,44 -0.216%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 59,09 1.512%
USIM5	R$ 4,66 1.525%
VALE3	R$ 51,54 0.253%
VAMO3	R$ 5,08 1.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,60 0.465%
VERZ34	R$ 38,28 0.078%
VISA34	R$ 97,88 -0.204%
VIVA3	R$ 25,35 0.916%
VIVT3	R$ 29,92 -0.565%
VLID3	R$ 25,68 3.758%
VULC3	R$ 19,43 0.569%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,38 -0.308%
WEGE3	R$ 41,69 0.676%
WIZC3	R$ 7,89 1.154%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,26 -0.763%
YDUQ3	R$ 16,95 -1.166%
ZAMP3	R$ 3,38 -0.588%

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