Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 145,53

    1,99 arrow +1,386%

    • R$ 147,85

      Máxima

    • R$ 144,59

      Mínima

    • 3.226.900,00

      Volume

    • 03/02/26, 18:07:36

      Último Negócio

    • R$ 144,91

      Abertura

    • R$ 471,76

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,53%

      IV (1a)

    • 23,49%

      EWMA (1a)

    • 1,05

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPF410R$ 102,00R$ 112,751
000034,410000
000SBSPR410
SBSPF120R$ 32,52R$ 35,951
0000115,020000
-0.112,27R$ 2,27SBSPR120
SBSPF125R$ 23,18R$ 35,031
0000115,990000
-0.133,20R$ 3,20SBSPR125
SBSPF122R$ 0,14R$ 34,111
0000116,960000
-0.122,50R$ 2,50SBSPR122
SBSPF123R$ 0,12R$ 33,181
0000117,930000
-0.175,00R$ 5,00SBSPR123
SBSPF124R$ 0,03R$ 32,261
0000118,900000
-0.174,50R$ 4,50SBSPR124
SBSPF12R$ 0,03R$ 31,321
0000119,8800,070,040
-0.142,79R$ 2,79SBSPR12
SBSPF130R$ 30,70R$ 30,700.96
17,355000120,850000
-0.163,88R$ 3,88SBSPR130
SBSPF127R$ 0,02R$ 29,481
0000121,820000
-0.228,80R$ 8,80SBSPR127
SBSPF128R$ 0,01R$ 28,551
0000122,790000
-0.121,89R$ 1,89SBSPR128
SBSPF129R$ 0,01R$ 27,631
0000123,760000
-0.121,87R$ 1,87SBSPR129
SBSPF13R$ 0,01R$ 26,701
0000124,7301,000,500
-0.25,70R$ 5,70SBSPR13
SBSPF135R$ 27,50R$ 27,500.88
12,2915,1310,260125,700000
-0.163,14R$ 3,14SBSPR135
SBSPF132R$ 0,28R$ 24,861
0000126,670000
000SBSPR132
SBSPF133R$ 0,04R$ 23,921
0000127,650000
-0.121,50R$ 1,50SBSPR133
SBSPF134R$ 0,05R$ 23,001
0000128,620000
-0.225,54R$ 5,54SBSPR134
SBSPF10R$ 22,071
0000129,590000
000SBSPR1
SBSPF136R$ 17,68R$ 21,151
0000130,5600,200,100
000SBSPR136
SBSPF1370R$ 20,231
0000131,5300,200,100
-0.235,57R$ 5,57SBSPR137
SBSPF1380R$ 19,301
0000132,5000,200,100
-0.245,42R$ 5,42SBSPR138
SBSPF139R$ 16,48R$ 18,381
0000133,4700,200,100
000SBSPR139
SBSPF1400R$ 17,451
0000134,4400,200,100
000SBSPR140
SBSPF1410R$ 16,521
0000135,4200,200,100
-0.244,40R$ 4,40SBSPR141
SBSPF1420R$ 15,601
0000136,390000
000SBSPR142
SBSPF1430R$ 14,671
0000137,360000
000SBSPR143
SBSPF144R$ 11,04R$ 13,751
00,030,050138,330000
000SBSPR144
SBSPF145R$ 9,55R$ 12,821
0000139,300000
-0.329,80R$ 9,80SBSPR145
SBSPF1460R$ 11,901
0000140,270000
-0.295,50R$ 5,50SBSPR146
SBSPF1470R$ 10,981
0000141,240000
000SBSPR147
SBSPF1480R$ 10,051
0000142,210000
000SBSPR148
SBSPF1490R$ 9,131
0000143,180000
000SBSPR149
SBSPF1500R$ 8,191
0000144,160000
-0.358,77R$ 8,77SBSPR150
SBSPF1520R$ 6,351
0000146,100000
000SBSPR152
SBSPF168R$ 5,69R$ 5,690.43
0000157,750000
-14,7530SBSPR168