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
SBSPE685R$ 48,76R$ 48,931
000065,170000
-0.010,10R$ 0,10SBSPQ685
SBSPE6900R$ 48,431
000065,670000
000SBSPQ690
SBSPE695R$ 13,42R$ 47,941
000066,170000
00,02R$ 0,02SBSPQ695
SBSPE700R$ 12,00R$ 47,441
000066,670000
-0.010,15R$ 0,15SBSPQ700
SBSPE7050R$ 46,941
000067,170000
00,03R$ 0,03SBSPQ705
SBSPE7100R$ 46,441
000067,670000
000SBSPQ710
SBSPE7150R$ 45,951
000068,170000
00,03R$ 0,03SBSPQ715
SBSPE7200R$ 45,451
000068,670000
000SBSPQ720
SBSPE725R$ 9,35R$ 44,951
000069,170000
-0.010,06R$ 0,06SBSPQ725
SBSPE7300R$ 44,451
000069,670000
000SBSPQ730
SBSPE735R$ 8,00R$ 43,961
000070,170000
00,03R$ 0,03SBSPQ735
SBSPE7400R$ 43,461
000070,670000
000SBSPQ740
SBSPE7450R$ 42,961
000071,170000
00,01R$ 0,01SBSPQ745
SBSPE750R$ 33,80R$ 42,461
000071,670000
-0.050,75R$ 0,75SBSPQ750
SBSPE755R$ 6,05R$ 41,961
000072,170000
-0.050,76R$ 0,76SBSPQ755
SBSPE7600R$ 41,471
000072,670000
-0.050,76R$ 0,76SBSPQ760
SBSPE765R$ 3,60R$ 40,971
000073,170000
-0.010,04R$ 0,04SBSPQ765
SBSPE7700R$ 40,471
000073,670000
-0.010,07R$ 0,07SBSPQ770
SBSPE775R$ 3,05R$ 39,971
000074,170000
00,01R$ 0,01SBSPQ775
SBSPE7800R$ 39,481
000074,670000
000SBSPQ780
SBSPE785R$ 2,00R$ 38,981
000075,170000
-0.020,14R$ 0,14SBSPQ785
SBSPE790R$ 29,70R$ 38,481
000075,670000
000SBSPQ790
SBSPE795R$ 1,59R$ 37,981
000076,170000
-0.020,13R$ 0,13SBSPQ795
SBSPE800R$ 1,76R$ 37,491
000076,670000
-0.010,12R$ 0,12SBSPQ800
SBSPE805R$ 0,74R$ 36,991
000077,170000
-0.020,15R$ 0,15SBSPQ805
SBSPE8100R$ 36,491
000077,670000
000SBSPQ810
SBSPE815R$ 33,90R$ 35,991
000078,170000
-0.020,20R$ 0,20SBSPQ815
SBSPE820R$ 14,76R$ 35,491
000078,670000
000SBSPQ820
SBSPE825R$ 0,15R$ 35,001
000079,170000
-0.010,03R$ 0,03SBSPQ825
SBSPE855R$ 22,70R$ 32,011
000082,170000
-0.154,02R$ 4,02SBSPQ855
SBSPE860R$ 24,00R$ 31,511
000082,670000
-0.010,03R$ 0,03SBSPQ860
SBSPE865R$ 0,02R$ 31,021
000083,170000
-0.040,37R$ 0,37SBSPQ865
SBSPE8700R$ 30,521
000083,670000
-0.010,07R$ 0,07SBSPQ870
SBSPE875R$ 0,24R$ 30,021
000084,170000
-0.010,04R$ 0,04SBSPQ875
SBSPE8800R$ 29,521
000084,670000
000SBSPQ880
SBSPE885R$ 26,99R$ 29,021
000085,170000
-0.27,50R$ 7,50SBSPQ885
SBSPE890R$ 15,74R$ 28,531
000085,670000
-0.010,04R$ 0,04SBSPQ890
SBSPE895R$ 0,03R$ 28,031
000086,170000
-0.27,19R$ 7,19SBSPQ895
SBSPE900R$ 0,19R$ 27,531
000086,670000
-0.010,05R$ 0,05SBSPQ900
SBSPE905R$ 25,73R$ 27,031
000087,170000
-0.010,05R$ 0,05SBSPQ905
SBSPE9100R$ 26,541
000087,670000
-0.010,05R$ 0,05SBSPQ910
SBSPE915R$ 0,03R$ 26,041
000088,170000
-0.228,37R$ 8,37SBSPQ915
SBSPE920R$ 17,09R$ 25,541
000088,670000
-0.020,08R$ 0,08SBSPQ920
SBSPE925R$ 0,09R$ 25,041
000089,170000
000SBSPQ925
SBSPE9300R$ 24,551
000089,670000
-0.010,06R$ 0,06SBSPQ930
SBSPE935R$ 0,11R$ 24,051
000090,170000
-0.132,00R$ 2,00SBSPQ935
SBSPE940R$ 21,15R$ 23,551
000090,670000
-0.020,08R$ 0,08SBSPQ940
SBSPE945R$ 8,21R$ 23,051
000091,1700,060,030
-0.090,92R$ 0,92SBSPQ945
SBSPE950R$ 13,59R$ 22,551
000091,670000
-0.020,07R$ 0,07SBSPQ950
SBSPE9550R$ 22,061
000092,170000
-0.162,82R$ 2,82SBSPQ955
SBSPE960R$ 9,83R$ 21,561
000092,6700010,00
-0.020,11R$ 0,11SBSPQ960
SBSPE9650R$ 21,061
000093,170000
-0.030,15R$ 0,15SBSPQ965
SBSPE970R$ 19,77R$ 20,561
60,86200093,670000
-0.030,14R$ 0,14SBSPQ970
SBSPE975R$ 6,32R$ 20,071
000094,170000
-0.030,18R$ 0,18SBSPQ975
SBSPE980R$ 17,37R$ 19,571
000094,6700044,444
-0.030,13R$ 0,13SBSPQ980
SBSPE985R$ 11,75R$ 19,071
000095,170000
-0.020,10R$ 0,10SBSPQ985
SBSPE990R$ 18,75R$ 18,750.96
90,74300095,6700,010,010
-0.020,10R$ 0,10SBSPQ990
SBSPE995R$ 9,45R$ 18,081
04,979,95096,1700,040,020
-0.020,10R$ 0,10SBSPQ995
SBSPE100R$ 14,62R$ 17,581
000096,670000
-0.030,11R$ 0,11SBSPQ100
SBSPE101R$ 15,89R$ 16,581
-3,63900097,670000
-0.030,14R$ 0,14SBSPQ101
SBSPE102R$ 13,14R$ 15,591
000098,673,5801,7914,286
-0.040,16R$ 0,16SBSPQ102
SBSPE103R$ 14,13R$ 14,591
-2,55200099,6700,070,0417,647
-0.050,20R$ 0,20SBSPQ103
SBSPE104R$ 13,23R$ 13,601
16,0535,5111,010100,6700,060,03-58,824
-0.020,07R$ 0,07SBSPQ104
SBSPE105R$ 12,80R$ 12,800.95
14,2863,006,000101,670,300,060,1810,526
-0.060,21R$ 0,21SBSPQ105
SBSPE106R$ 11,00R$ 11,611
-4,348000102,676,0003,000
-0.060,23R$ 0,23SBSPQ106
SBSPE107R$ 9,26R$ 10,611
0000103,672,3001,15-3,333
-0.080,29R$ 0,29SBSPQ107
SBSPE108R$ 9,30R$ 9,611
22,368000104,6700,010,01-9,091
-0.080,30R$ 0,30SBSPQ108
SBSPE109R$ 8,30R$ 8,621
10,667000105,670000
-0.10,34R$ 0,34SBSPQ109
SBSPE110R$ 7,33R$ 7,621
-6,624000106,670,8700,444,444
-0.130,47R$ 0,47SBSPQ110
SBSPE111R$ 6,19R$ 6,631
-10,422,024,040107,6700032,075
-0.170,70R$ 0,70SBSPQ111
SBSPE112R$ 5,90R$ 5,900.89
-4,839000108,67000-1,333
-0.190,74R$ 0,74SBSPQ112
SBSPE113R$ 4,63R$ 4,641
-15,511000109,6700013,542
-0.251,09R$ 1,09SBSPQ113
SBSPE114R$ 4,04R$ 4,040.82
-10,2221,252,510110,6700,690,3523,636
-0.291,36R$ 1,36SBSPQ114
SBSPE115R$ 4,05R$ 4,050.67
3,581000111,6700038,333
-0.341,66R$ 1,66SBSPQ115
SBSPE116R$ 2,69R$ 2,690.65
-13,2260,030,050112,6700027,811
-0.42,16R$ 2,16SBSPQ116
SBSPE117R$ 2,10R$ 2,100.57
-20,755000113,670002,752
-0.452,24R$ 2,24SBSPQ117
SBSPE118R$ 1,64R$ 1,640.48
-21,154000114,670000
-0.512,67R$ 2,67SBSPQ118
SBSPE119R$ 1,32R$ 1,320.4
-20,000,030,050115,67000-17,873
-0.563,63R$ 3,63SBSPQ119
SBSPE120R$ 1,00R$ 1,000.32
-29,078000116,670007,031
-0.624,11R$ 4,11SBSPQ120
SBSPE12000
00,6101,21120,670000
-16,3110SBSPQ12
SBSPE174R$ 0,04R$ 0,040.01
0000170,670000
-156,0790SBSPQ174