Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 113,80

    -0,09 arrow -0,079%

    • R$ 114,13

      Máxima

    • R$ 112,69

      Mínima

    • 3.425.000,00

      Volume

    • 02/05/25, 18:37:00

      Último Negócio

    • R$ 113,52

      Abertura

    • R$ 388,75

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 23,88%

      IV (1a)

    • 22,74%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPF835R$ 0,01R$ 34,981
000080,170000
000SBSPR835
SBSPF840R$ 0,06R$ 34,491
000080,670000
-0.1910,87R$ 10,87SBSPR840
SBSPF845R$ 21,19R$ 34,001
000081,170000
-0.188,24R$ 8,24SBSPR845
SBSPF850R$ 19,21R$ 33,511
000081,670000
-0.198,93R$ 8,93SBSPR850
SBSPF855R$ 30,80R$ 33,021
000082,170000
000SBSPR855
SBSPF865R$ 0,14R$ 32,031
000083,170000
-0.2114,46R$ 14,46SBSPR865
SBSPF875R$ 23,60R$ 31,051
000084,170000
-0.020,10R$ 0,10SBSPR875
SBSPF885R$ 0,02R$ 30,071
000085,170000
-0.2111,55R$ 11,55SBSPR885
SBSPF895R$ 0,01R$ 29,081
000086,170000
-0.020,14R$ 0,14SBSPR895
SBSPF9050R$ 28,101
000087,170000
-0.070,88R$ 0,88SBSPR905
SBSPF915R$ 0,01R$ 27,121
000088,170000
000SBSPR915
SBSPF925R$ 0,02R$ 26,141
000089,170000
000SBSPR925
SBSPF930R$ 23,70R$ 25,641
000089,670000
-0.153,00R$ 3,00SBSPR930
SBSPF935R$ 0,06R$ 25,151
000090,170000
000SBSPR935
SBSPF9400R$ 24,661
000090,670000
000SBSPR940
SBSPF945R$ 0,10R$ 24,171
000091,170000
000SBSPR945
SBSPF950R$ 21,40R$ 23,681
000091,670000
000SBSPR950
SBSPF9550R$ 23,191
000092,170000
000SBSPR955
SBSPF9600R$ 22,691
000092,670000
000SBSPR960
SBSPF965R$ 0,11R$ 22,201
000093,170000
000SBSPR965
SBSPF970R$ 6,67R$ 21,711
000093,670000
-0.183,48R$ 3,48SBSPR970
SBSPF975R$ 0,06R$ 21,221
000094,170000
000SBSPR975
SBSPF980R$ 10,65R$ 22,000.88
000094,670,6500,330
-0.040,25R$ 0,25SBSPR980
SBSPF985R$ 0,05R$ 20,241
000095,170000
-0.090,79R$ 0,79SBSPR985
SBSPF990R$ 12,90R$ 19,741
000095,670000
-0.060,41R$ 0,41SBSPR990
SBSPF9950R$ 19,251
000096,170000
000SBSPR995
SBSPF100R$ 17,10R$ 18,761
000096,670,4000,200
-0.050,27R$ 0,27SBSPR100
SBSPF101R$ 6,80R$ 17,781
000097,670000
000SBSPR101
SBSPF102R$ 16,78R$ 16,801
02,655,30098,670000
-0.070,46R$ 0,46SBSPR102
SBSPF103R$ 14,50R$ 15,811
000099,670000
-0.090,63R$ 0,63SBSPR103
SBSPF104R$ 14,39R$ 14,831
0000100,6700,070,040
-0.110,80R$ 0,80SBSPR104
SBSPF105R$ 8,90R$ 13,851
00,050,100101,670000
-0.10,62R$ 0,62SBSPR105
SBSPF106R$ 11,00R$ 12,861
04,008,000102,670000
-0.140,99R$ 0,99SBSPR106
SBSPF107R$ 10,83R$ 11,881
0000103,6700,400,20-7,216
-0.140,90R$ 0,90SBSPR107
SBSPF1080R$ 10,901
0000104,67000-19,835
-0.150,97R$ 0,97SBSPR108
SBSPF109R$ 10,24R$ 10,240.91
-6,6551,372,740105,673,000,891,95-9,524
-0.160,95R$ 0,95SBSPR109
SBSPF1100R$ 8,931
0000106,670000
-0.181,08R$ 1,08SBSPR110
SBSPF111R$ 9,24R$ 9,240.79
00,841,680107,6700016,667
-0.221,54R$ 1,54SBSPR111
SBSPF112R$ 7,70R$ 7,700.83
-8,333000108,67000-14,091
-0.251,89R$ 1,89SBSPR112
SBSPF113R$ 7,85R$ 7,850.73
01,182,350109,670008,696
-0.282,00R$ 2,00SBSPR113
SBSPF1140R$ 5,001
0000110,67000-7,917
-0.32,21R$ 2,21SBSPR114
SBSPF115R$ 5,48R$ 5,480.71
-12,460,541,080111,673,0501,539,283
-0.342,59R$ 2,59SBSPR115
SBSPF116R$ 5,47R$ 5,470.64
0000112,67000-1,875
-0.373,14R$ 3,14SBSPR116
SBSPF117R$ 4,45R$ 4,450.61
-12,2292,7505,50113,6700012,787
-0.413,44R$ 3,44SBSPR117
SBSPF118R$ 4,58R$ 4,580.56
0000114,670009,577
-0.443,89R$ 3,89SBSPR118
SBSPF119R$ 3,52R$ 3,520.52
-11,335000115,670009,25
-0.484,37R$ 4,37SBSPR119
SBSPF120R$ 3,47R$ 3,470.48
0000116,670006,292
-0.514,73R$ 4,73SBSPR120
SBSPF121R$ 2,50R$ 2,500.43
-18,3011,5503,10117,670000
-0.564,95R$ 4,95SBSPR121
SBSPF122R$ 2,20R$ 2,200.38
-4,762000118,670000
-0.65,54R$ 5,54SBSPR122
SBSPF123R$ 1,94R$ 1,940.35
-14,537000119,670000
-0.587,84R$ 7,84SBSPR123
SBSPF124000
0000120,670000
-0.667,09R$ 7,09SBSPR124
SBSPF12R$ 1,36R$ 1,360.27
25,926000121,679,8504,930
-0.727,29R$ 7,29SBSPR12
SBSPF126000
0000122,670000
-0.718,78R$ 8,78SBSPR126
SBSPF127R$ 0,83R$ 0,830.19
0000123,670000
-17,7830SBSPR127
SBSPF128000
0000124,670000
-18,7660SBSPR128
SBSPF129R$ 0,64R$ 0,640.15
0000125,670000
-19,7490SBSPR129
SBSPF13000
0000126,670000
-110,7320SBSPR13
SBSPF131R$ 0,47R$ 0,470.11
0000127,670000
-111,7150SBSPR131
SBSPF132000
0000128,670000
-112,6980SBSPR132
SBSPF133000
0000129,670000
-113,6810SBSPR133
SBSPF134000
0000131,670000
-115,6480SBSPR134
SBSPF174R$ 0,12R$ 0,120.02
0000170,670000
-153,9890SBSPR174