Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 116,79

    1,16 arrow +1,003%

    • R$ 116,92

      Máxima

    • R$ 114,72

      Mínima

    • 3.885.400,00

      Volume

    • 17/06/25, 17:59:04

      Último Negócio

    • R$ 115,28

      Abertura

    • R$ 449,47

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 24,20%

      IV (1a)

    • 21,13%

      EWMA (1a)

    • 0,93

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPF835R$ 35,69R$ 36,661
012,5025,00080,170000
000SBSPR835
SBSPF840R$ 0,06R$ 36,161
000080,670000
00R$ 10,87SBSPR840
SBSPF845R$ 21,19R$ 35,661
000081,170000
00R$ 8,24SBSPR845
SBSPF850R$ 32,93R$ 35,161
000081,670000
00R$ 8,93SBSPR850
SBSPF855R$ 30,80R$ 34,661
000082,170000
000SBSPR855
SBSPF865R$ 0,14R$ 33,661
000083,170000
00R$ 14,46SBSPR865
SBSPF875R$ 31,40R$ 32,661
000084,170000
-0.010,10R$ 0,10SBSPR875
SBSPF885R$ 0,02R$ 31,661
000085,170000
00R$ 11,55SBSPR885
SBSPF895R$ 0,01R$ 30,661
000086,170000
-0.020,14R$ 0,14SBSPR895
SBSPF9050R$ 29,671
000087,170000
-0.070,88R$ 0,88SBSPR905
SBSPF915R$ 0,01R$ 28,671
000088,170000
000SBSPR915
SBSPF925R$ 0,02R$ 27,671
000089,170000
-0.010,08R$ 0,08SBSPR925
SBSPF930R$ 25,70R$ 27,171
000089,670000
-0.010,05R$ 0,05SBSPR930
SBSPF935R$ 0,06R$ 26,671
000090,170000
-0.010,03R$ 0,03SBSPR935
SBSPF940R$ 24,95R$ 26,171
012,0024,00090,670000
000SBSPR940
SBSPF945R$ 0,10R$ 25,671
000091,170000
000SBSPR945
SBSPF950R$ 26,30R$ 26,300.91
000091,670000
000SBSPR950
SBSPF9550R$ 24,671
000092,170000
000SBSPR955
SBSPF9600R$ 24,171
000092,670000
-0.010,06R$ 0,06SBSPR960
SBSPF965R$ 0,11R$ 23,671
000093,170000
-0.010,03R$ 0,03SBSPR965
SBSPF970R$ 6,67R$ 23,171
000093,67000-99,138
-0.010,03R$ 0,03SBSPR970
SBSPF975R$ 0,06R$ 22,671
000094,170000
-0.010,03R$ 0,03SBSPR975
SBSPF980R$ 20,50R$ 22,171
000094,67000-66,667
00,01R$ 0,01SBSPR980
SBSPF985R$ 0,05R$ 21,671
000095,170000
-0.020,10R$ 0,10SBSPR985
SBSPF990R$ 24,35R$ 24,350.82
000095,670000
-0.030,13R$ 0,13SBSPR990
SBSPF995R$ 19,35R$ 20,671
000096,1700,010,010
000SBSPR995
SBSPF100R$ 19,35R$ 20,171
000096,670,1100,060
-0.020,11R$ 0,11SBSPR100
SBSPF101R$ 17,80R$ 19,171
000097,670000
000SBSPR101
SBSPF102R$ 17,05R$ 18,171
000098,670000
-0.030,14R$ 0,14SBSPR102
SBSPF103R$ 13,90R$ 17,171
000099,670000
-0.030,10R$ 0,10SBSPR103
SBSPF104R$ 12,60R$ 16,171
04,639,260100,670000
-0.020,05R$ 0,05SBSPR104
SBSPF105R$ 14,30R$ 15,171
-1,3114,258,500101,671,000,010,510
-0.020,05R$ 0,05SBSPR105
SBSPF106R$ 13,69R$ 14,171
6,3715,5011,000102,670000
-0.040,16R$ 0,16SBSPR106
SBSPF107R$ 12,06R$ 13,171
23,0614,909,800103,670,2000,100
-0.020,05R$ 0,05SBSPR107
SBSPF1080R$ 12,171
0000104,670000
-0.020,04R$ 0,04SBSPR108
SBSPF109R$ 9,55R$ 11,171
-10,3293,707,400105,67000-25,00
-0.020,03R$ 0,03SBSPR109
SBSPF110R$ 9,45R$ 10,181
0000106,670000
-0.030,08R$ 0,08SBSPR110
SBSPF111R$ 8,17R$ 9,181
2,1251,503,000107,6700,010,01-62,50
-0.020,03R$ 0,03SBSPR111
SBSPF112R$ 6,89R$ 8,181
-8,742000108,6700,020,01-37,50
-0.030,05R$ 0,05SBSPR112
SBSPF113R$ 6,18R$ 7,181
4,7461,703,400109,671,0000,50-50,00
-0.030,05R$ 0,05SBSPR113
SBSPF114R$ 5,11R$ 6,181
0000110,67000-18,182
-0.050,09R$ 0,09SBSPR114
SBSPF115R$ 4,54R$ 5,181
-0,22000111,671,470,050,76-17,647
-0.080,14R$ 0,14SBSPR115
SBSPF116R$ 3,50R$ 4,181
-1,4080,050,100112,675,000,102,55-34,286
-0.120,23R$ 0,23SBSPR116
SBSPF117R$ 2,76R$ 3,181
00,390,780113,6700,120,06-58,667
-0.170,31R$ 0,31SBSPR117
SBSPF118R$ 1,40R$ 2,181
-31,0340,050,100114,673,0501,53-38,667
-0.240,46R$ 0,46SBSPR118
SBSPF119R$ 1,20R$ 1,200.94
-11,111000115,67000-21,495
-0.360,84R$ 0,84SBSPR119
SBSPF120R$ 0,72R$ 0,720.55
-8,861000116,67000-12,081
-0.471,31R$ 1,31SBSPR120
SBSPF121R$ 0,51R$ 0,510.36
01,2502,50117,67000-2,326
-0.572,10R$ 2,10SBSPR121
SBSPF122R$ 0,14R$ 0,140.15
-51,724000118,670001,356
-0.642,99R$ 2,99SBSPR122
SBSPF123R$ 0,12R$ 0,120.11
-14,2861,8503,70119,6701,000,50-6,04
-0.664,20R$ 4,20SBSPR123
SBSPF124R$ 0,10R$ 0,100.08
0000120,67000-3,64
-0.764,50R$ 4,50SBSPR124
SBSPF12R$ 0,05R$ 0,050.04
00,0500,10121,670000
-14,817R$ 4,63SBSPR12
SBSPF126R$ 0,02R$ 0,020.02
-33,333000122,670000
-0.717,431R$ 5,43SBSPR126
SBSPF127R$ 0,02R$ 0,020.02
01,0502,09123,6711,7005,850
-0.87,604R$ 6,75SBSPR127
SBSPF128R$ 0,01R$ 0,010.01
0000124,670000
-0.729,82R$ 9,82SBSPR128
SBSPF129R$ 0,01R$ 0,010.01
00,0500,10125,670000
-0.799,917R$ 7,43SBSPR129
SBSPF13R$ 0,01R$ 0,010.01
00,0100,01126,670000
-0.8710,321R$ 8,50SBSPR13
SBSPF131R$ 0,10R$ 0,100.04
0000127,670000
-110,8140SBSPR131
SBSPF132R$ 0,28R$ 0,280.08
0000128,670000
-111,8140SBSPR132
SBSPF133R$ 0,04R$ 0,040.02
0000129,670000
-112,8130SBSPR133
SBSPF134R$ 0,05R$ 0,050.02
0000131,670000
-114,8120SBSPR134
SBSPF1000
0000133,670000
-116,8110SBSPR1
SBSPF2R$ 0,03R$ 0,030.01
0000135,670000
-118,810SBSPR2
SBSPF174R$ 0,01R$ 0,010
0000170,670000
-153,7920SBSPR174