SBSP3 SABESP ON
- R$ 102,65
2,38
+2,374%
- R$ 103,25
Máxima
- R$ 100,03
Mínima
- 8.489.300,00
Volume
- 19/03/25, 17:59:54
Último Negócio
- R$ 100,99
Abertura
- R$ 868,74
Volume Financeiro
- R$ 103,25
Tendência
- Alta
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 24,00%
Desvio Padrão (1a)
- 25,48%
IV (1a)
- 22,35%
EWMA (1a)
- 0,98
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias17/04/2025 - 21 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
CALL
PUT
Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SBSPE685 | R$ 15,45 | R$ 35,51 | 1 | 0 | 0 | 0 | 0 | 68,50 | 0 | 0,02 | 0,01 | 0 | -0.03 | 0,26 | R$ 0,26 | SBSPQ685 | ||
SBSPE690 | 0 | R$ 35,02 | 1 | 0 | 0 | 0 | 0 | 69,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ690 | ||
SBSPE695 | R$ 13,42 | R$ 34,53 | 1 | 0 | 0 | 0 | 0 | 69,50 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | SBSPQ695 | ||
SBSPE700 | R$ 12,00 | R$ 34,04 | 1 | 0 | 0 | 0 | 0 | 70,00 | 0 | 0 | 0 | 0 | -0.02 | 0,15 | R$ 0,15 | SBSPQ700 | ||
SBSPE705 | 0 | R$ 33,55 | 1 | 0 | 0 | 0 | 0 | 70,50 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | SBSPQ705 | ||
SBSPE710 | 0 | R$ 33,06 | 1 | 0 | 0 | 0 | 0 | 71,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ710 | ||
SBSPE715 | 0 | R$ 32,57 | 1 | 0 | 0 | 0 | 0 | 71,50 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | SBSPQ715 | ||
SBSPE720 | 0 | R$ 32,08 | 1 | 0 | 0 | 0 | 0 | 72,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ720 | ||
SBSPE725 | R$ 9,35 | R$ 31,59 | 1 | 0 | 0 | 0 | 0 | 72,50 | 0 | 0 | 0 | 0 | -0.01 | 0,06 | R$ 0,06 | SBSPQ725 | ||
SBSPE730 | 0 | R$ 31,10 | 1 | 0 | 0 | 0 | 0 | 73,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ730 | ||
SBSPE735 | R$ 8,00 | R$ 30,61 | 1 | 0 | 0 | 0 | 0 | 73,50 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | SBSPQ735 | ||
SBSPE740 | 0 | R$ 30,12 | 1 | 0 | 0 | 0 | 0 | 74,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ740 | ||
SBSPE745 | 0 | R$ 29,63 | 1 | 0 | 0 | 0 | 0 | 74,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | SBSPQ745 | ||
SBSPE750 | R$ 6,66 | R$ 29,14 | 1 | 0 | 0 | 0 | 0 | 75,00 | 0 | 0 | 0 | 0 | -0.06 | 0,75 | R$ 0,75 | SBSPQ750 | ||
SBSPE755 | R$ 6,05 | R$ 28,65 | 1 | 0 | 0 | 0 | 0 | 75,50 | 0 | 0 | 0 | 0 | -0.07 | 0,76 | R$ 0,76 | SBSPQ755 | ||
SBSPE760 | 0 | R$ 28,16 | 1 | 0 | 0 | 0 | 0 | 76,00 | 0 | 0 | 0 | 0 | -0.07 | 0,76 | R$ 0,76 | SBSPQ760 | ||
SBSPE765 | R$ 3,60 | R$ 27,67 | 1 | 0 | 0 | 0 | 0 | 76,50 | 0 | 0 | 0 | 0 | -0.01 | 0,04 | R$ 0,04 | SBSPQ765 | ||
SBSPE770 | 0 | R$ 27,18 | 1 | 0 | 0 | 0 | 0 | 77,00 | 0,77 | 0 | 0,39 | 0 | -0.03 | 0,17 | R$ 0,17 | SBSPQ770 | ||
SBSPE775 | R$ 3,05 | R$ 26,69 | 1 | 0 | 0 | 0 | 0 | 77,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | SBSPQ775 | ||
SBSPE780 | 0 | R$ 26,20 | 1 | 0 | 0 | 0 | 0 | 78,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ780 | ||
SBSPE785 | R$ 2,00 | R$ 25,71 | 1 | 0 | 0 | 0 | 0 | 78,50 | 0 | 0 | 0 | 0 | -0.02 | 0,14 | R$ 0,14 | SBSPQ785 | ||
SBSPE790 | 0 | R$ 25,22 | 1 | 0 | 0 | 0 | 0 | 79,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ790 | ||
SBSPE795 | R$ 1,59 | R$ 24,73 | 1 | 0 | 0 | 0 | 0 | 79,50 | 0 | 0 | 0 | 0 | -0.02 | 0,13 | R$ 0,13 | SBSPQ795 | ||
SBSPE800 | R$ 1,76 | R$ 24,24 | 1 | 0 | 0 | 0 | 0 | 80,00 | 0,80 | 0 | 0,40 | 0 | -0.02 | 0,14 | R$ 0,14 | SBSPQ800 | ||
SBSPE805 | R$ 0,74 | R$ 23,75 | 1 | 0 | 0 | 0 | 0 | 80,50 | 0 | 0 | 0 | 0 | -0.03 | 0,15 | R$ 0,15 | SBSPQ805 | ||
SBSPE810 | 0 | R$ 23,26 | 1 | 0 | 0 | 0 | 0 | 81,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ810 | ||
SBSPE815 | R$ 0,32 | R$ 22,77 | 1 | 0 | 0 | 0 | 0 | 81,50 | 0 | 0 | 0 | 0 | -0.03 | 0,20 | R$ 0,20 | SBSPQ815 | ||
SBSPE820 | R$ 14,76 | R$ 22,28 | 1 | 0 | 0 | 0 | 0 | 82,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ820 | ||
SBSPE825 | R$ 0,15 | R$ 21,79 | 1 | 0 | 0 | 0 | 0 | 82,50 | 0,83 | 0 | 0,42 | 0 | -0.04 | 0,23 | R$ 0,23 | SBSPQ825 | ||
SBSPE855 | R$ 0,04 | R$ 18,85 | 1 | 0 | 0 | 0 | 0 | 85,50 | 0 | 0 | 0 | 0 | -0.2 | 4,02 | R$ 4,02 | SBSPQ855 | ||
SBSPE860 | 0 | R$ 18,36 | 1 | 0 | 0 | 0 | 0 | 86,00 | 0 | 0 | 0 | 0 | -0.1 | 0,86 | R$ 0,86 | SBSPQ860 | ||
SBSPE865 | R$ 0,02 | R$ 17,87 | 1 | 0 | 0 | 0 | 0 | 86,50 | 0 | 0 | 0 | 0 | -0.06 | 0,37 | R$ 0,37 | SBSPQ865 | ||
SBSPE870 | 0 | R$ 17,38 | 1 | 0 | 0 | 0 | 0 | 87,00 | 0 | 0 | 0 | 0 | -0.06 | 0,35 | R$ 0,35 | SBSPQ870 | ||
SBSPE875 | R$ 0,24 | R$ 16,89 | 1 | 0 | 0 | 0 | 0 | 87,50 | 0 | 0,25 | 0,13 | 0 | -0.17 | 2,15 | R$ 2,15 | SBSPQ875 | ||
SBSPE880 | 0 | R$ 16,40 | 1 | 0 | 0 | 0 | 0 | 88,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ880 | ||
SBSPE885 | R$ 0,01 | R$ 15,91 | 1 | 0 | 0 | 0 | 0 | 88,50 | 0 | 0 | 0 | 0 | -0.26 | 7,50 | R$ 7,50 | SBSPQ885 | ||
SBSPE890 | R$ 12,90 | R$ 15,42 | 1 | 0 | 0 | 0 | 0 | 89,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ890 | ||
SBSPE895 | R$ 0,03 | R$ 14,93 | 1 | 0 | 0 | 0 | 0 | 89,50 | 0 | 0 | 0 | 0 | -0.27 | 7,19 | R$ 7,19 | SBSPQ895 | ||
SBSPE900 | R$ 0,19 | R$ 14,44 | 1 | 0 | 0 | 0 | 0 | 90,00 | 0 | 0 | 0 | 0 | -0.28 | 8,50 | R$ 8,50 | SBSPQ900 | ||
SBSPE905 | R$ 6,50 | R$ 13,95 | 1 | 0 | 0 | 0 | 0 | 90,50 | 5,95 | 0 | 2,98 | 0 | -0.16 | 1,48 | R$ 1,48 | SBSPQ905 | ||
SBSPE910 | 0 | R$ 13,46 | 1 | 0 | 0 | 0 | 0 | 91,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ910 | ||
SBSPE915 | R$ 0,03 | R$ 12,97 | 1 | 0 | 0 | 0 | 0 | 91,50 | 0 | 0 | 0 | 0 | -0.29 | 8,37 | R$ 8,37 | SBSPQ915 | ||
SBSPE920 | 0 | R$ 12,48 | 1 | 0 | 0 | 0 | 0 | 92,00 | 0 | 0 | 0 | 0 | -0.11 | 0,60 | R$ 0,60 | SBSPQ920 | ||
SBSPE925 | R$ 0,09 | R$ 11,99 | 1 | 0 | 0 | 0 | 0 | 92,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ925 | ||
SBSPE930 | 0 | R$ 11,50 | 1 | 0 | 0 | 0 | 0 | 93,00 | 0 | 0 | 0 | 0 | -0.14 | 0,92 | R$ 0,92 | SBSPQ930 | ||
SBSPE935 | R$ 0,11 | R$ 11,01 | 1 | 0 | 0 | 0 | 0 | 93,50 | 0 | 0 | 0 | 0 | -0.21 | 2,00 | R$ 2,00 | SBSPQ935 | ||
SBSPE940 | R$ 9,35 | R$ 10,52 | 1 | 0 | 0 | 0 | 0 | 94,00 | 1,08 | 0 | 0,54 | -30,00 | -0.14 | 0,77 | R$ 0,77 | SBSPQ940 | ||
SBSPE945 | R$ 8,21 | R$ 10,03 | 1 | 0 | 0 | 0 | 0 | 94,50 | 0 | 0 | 0 | 0 | -0.19 | 1,47 | R$ 1,47 | SBSPQ945 | ||
SBSPE950 | R$ 0,03 | R$ 9,54 | 1 | 0 | 0 | 0 | 0 | 95,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ950 | ||
SBSPE955 | 0 | R$ 9,05 | 1 | 0 | 0 | 0 | 0 | 95,50 | 0 | 0 | 0 | 0 | -0.26 | 2,82 | R$ 2,82 | SBSPQ955 | ||
SBSPE960 | 0 | R$ 8,56 | 1 | 0 | 0 | 0 | 0 | 96,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ960 | ||
SBSPE965 | 0 | R$ 8,07 | 1 | 0 | 0 | 0 | 0 | 96,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ965 | ||
SBSPE970 | 0 | R$ 7,58 | 1 | 0 | 0 | 0 | 0 | 97,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ970 | ||
SBSPE975 | R$ 6,32 | R$ 7,09 | 1 | 0 | 0 | 0 | 0 | 97,50 | 0 | 0 | 0 | 0 | -0.27 | 2,30 | R$ 2,30 | SBSPQ975 | ||
SBSPE980 | R$ 5,80 | R$ 6,60 | 1 | 0 | 0 | 0 | 0 | 98,00 | 0 | 0 | 0 | 0 | -0.27 | 2,07 | R$ 2,07 | SBSPQ980 | ||
SBSPE985 | 0 | R$ 6,11 | 1 | 0 | 0 | 0 | 0 | 98,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ985 | ||
SBSPE990 | R$ 7,45 | R$ 7,45 | 0.73 | 33,274 | 0 | 0 | 0 | 99,00 | 0 | 0 | 0 | -27,165 | -0.27 | 1,85 | R$ 1,85 | SBSPQ990 | ||
SBSPE995 | R$ 7,15 | R$ 7,15 | 0.71 | 0 | 0 | 0 | 0 | 99,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ995 | ||
SBSPE100 | R$ 6,40 | R$ 6,40 | 0.71 | 21,905 | 0 | 0 | 0 | 100,00 | 0 | 0 | 0 | -20,727 | -0.31 | 2,18 | R$ 2,18 | SBSPQ100 | ||
SBSPE101 | R$ 6,20 | R$ 6,20 | 0.66 | 40,909 | 0 | 0 | 0 | 101,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ101 | ||
SBSPE102 | R$ 5,18 | R$ 5,18 | 0.63 | 23,628 | 0 | 0 | 0 | 102,00 | 0 | 0 | 0 | -20,95 | -0.38 | 2,83 | R$ 2,83 | SBSPQ102 | ||
SBSPE103 | 0 | R$ 1,70 | 1 | 0 | 0 | 0 | 0 | 103,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ103 | ||
SBSPE104 | R$ 4,13 | R$ 4,13 | 0.55 | 44,406 | 0,05 | 0,10 | 0 | 104,00 | 0 | 0,10 | 0,05 | 0 | -0.45 | 4,62 | R$ 4,62 | SBSPQ104 | ||
SBSPE105 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 105,00 | 0 | 0 | 0 | 0 | -1 | 0,259 | 0 | SBSPQ105 | ||
SBSPE106 | R$ 3,20 | R$ 3,20 | 0.47 | 35,593 | 0,96 | 1,92 | 0 | 106,00 | 0 | 0 | 0 | 0 | -1 | 1,239 | 0 | SBSPQ106 | ||
SBSPE107 | R$ 1,80 | R$ 1,80 | 0.39 | 0 | 0,08 | 0,15 | 0 | 107,00 | 0 | 0 | 0 | 0 | -1 | 2,219 | 0 | SBSPQ107 | ||
SBSPE108 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 108,00 | 0 | 0 | 0 | 0 | -1 | 3,199 | 0 | SBSPQ108 | ||
SBSPE109 | R$ 1,36 | R$ 1,36 | 0.3 | 0 | 0 | 0 | 0 | 109,00 | 0 | 0 | 0 | 0 | -0.58 | 8,44 | R$ 8,44 | SBSPQ109 | ||
SBSPE110 | R$ 1,72 | R$ 1,72 | 0.31 | 0 | 0,63 | 1,25 | 0 | 110,00 | 0 | 0 | 0 | 0 | -1 | 5,159 | 0 | SBSPQ110 | ||
SBSPE111 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 111,00 | 0 | 0 | 0 | 0 | -1 | 6,139 | 0 | SBSPQ111 | ||
SBSPE112 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 112,00 | 0 | 0 | 0 | 0 | -1 | 7,119 | 0 | SBSPQ112 | ||
SBSPE113 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 113,00 | 0 | 0 | 0 | 0 | -1 | 8,099 | 0 | SBSPQ113 | ||
SBSPE114 | R$ 0,95 | R$ 0,95 | 0.19 | 0 | 0 | 0 | 0 | 114,00 | 0 | 0 | 0 | 0 | -1 | 9,079 | 0 | SBSPQ114 | ||
SBSPE115 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 115,00 | 0 | 0 | 0 | 0 | -1 | 10,059 | 0 | SBSPQ115 | ||
SBSPE116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 116,00 | 0 | 6,00 | 3,00 | 0 | -0.64 | 16,00 | R$ 16,00 | SBSPQ116 | ||
SBSPE117 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 117,00 | 0 | 0 | 0 | 0 | -1 | 12,02 | 0 | SBSPQ117 | ||
SBSPE118 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 118,00 | 0 | 0 | 0 | 0 | -1 | 13,00 | 0 | SBSPQ118 | ||
SBSPE119 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 119,00 | 0 | 0 | 0 | 0 | -1 | 13,98 | 0 | SBSPQ119 | ||
SBSPE120 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 120,00 | 0 | 0 | 0 | 0 | -1 | 14,96 | 0 | SBSPQ120 | ||
SBSPE174 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 174,00 | 0 | 0 | 0 | 0 | -1 | 67,884 | 0 | SBSPQ174 |