Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 102,79

    2,52 arrow +2,513%

    • 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

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,48%

      IV (1a)

    • 22,35%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPE685R$ 15,45R$ 35,651
07,7315,45068,5000,020,010
-0.030,26R$ 0,26SBSPQ685
SBSPE6900R$ 35,161
000069,000000
000SBSPQ690
SBSPE695R$ 13,42R$ 34,671
000069,500000
00,02R$ 0,02SBSPQ695
SBSPE700R$ 12,00R$ 34,181
000070,000000
-0.020,15R$ 0,15SBSPQ700
SBSPE7050R$ 33,691
000070,500000
-0.010,03R$ 0,03SBSPQ705
SBSPE7100R$ 33,201
000071,000000
000SBSPQ710
SBSPE7150R$ 32,711
000071,500000
-0.010,03R$ 0,03SBSPQ715
SBSPE7200R$ 32,221
000072,000000
000SBSPQ720
SBSPE725R$ 9,35R$ 31,731
000072,500000
-0.010,06R$ 0,06SBSPQ725
SBSPE7300R$ 31,241
000073,000000
000SBSPQ730
SBSPE735R$ 8,00R$ 30,751
000073,500000
-0.010,03R$ 0,03SBSPQ735
SBSPE7400R$ 30,261
000074,000000
000SBSPQ740
SBSPE7450R$ 29,771
000074,500000
00,01R$ 0,01SBSPQ745
SBSPE750R$ 6,66R$ 29,281
000075,000000
-0.060,75R$ 0,75SBSPQ750
SBSPE755R$ 6,05R$ 28,791
000075,500000
-0.070,76R$ 0,76SBSPQ755
SBSPE7600R$ 28,301
000076,000000
-0.070,76R$ 0,76SBSPQ760
SBSPE765R$ 3,60R$ 27,811
000076,500000
-0.010,04R$ 0,04SBSPQ765
SBSPE7700R$ 27,321
000077,000,7700,390
-0.030,17R$ 0,17SBSPQ770
SBSPE775R$ 3,05R$ 26,831
000077,500000
00,01R$ 0,01SBSPQ775
SBSPE7800R$ 26,341
000078,000000
000SBSPQ780
SBSPE785R$ 2,00R$ 25,851
000078,500000
-0.020,14R$ 0,14SBSPQ785
SBSPE7900R$ 25,361
000079,000000
000SBSPQ790
SBSPE795R$ 1,59R$ 24,871
000079,500000
-0.020,13R$ 0,13SBSPQ795
SBSPE800R$ 1,76R$ 24,381
000080,000,8000,400
-0.020,14R$ 0,14SBSPQ800
SBSPE805R$ 0,74R$ 23,891
000080,500000
-0.030,15R$ 0,15SBSPQ805
SBSPE8100R$ 23,401
000081,000000
000SBSPQ810
SBSPE815R$ 0,32R$ 22,911
000081,500000
-0.030,20R$ 0,20SBSPQ815
SBSPE820R$ 14,76R$ 22,421
000082,000000
000SBSPQ820
SBSPE825R$ 0,15R$ 21,931
000082,500,8300,420
-0.040,23R$ 0,23SBSPQ825
SBSPE855R$ 0,04R$ 18,991
000085,500000
-0.24,02R$ 4,02SBSPQ855
SBSPE8600R$ 18,501
000086,000000
-0.10,86R$ 0,86SBSPQ860
SBSPE865R$ 0,02R$ 18,011
000086,500000
-0.060,37R$ 0,37SBSPQ865
SBSPE8700R$ 17,521
000087,000000
-0.060,35R$ 0,35SBSPQ870
SBSPE875R$ 0,24R$ 17,031
000087,5000,250,130
-0.172,15R$ 2,15SBSPQ875
SBSPE8800R$ 16,541
000088,000000
000SBSPQ880
SBSPE885R$ 0,01R$ 16,051
000088,500000
-0.267,50R$ 7,50SBSPQ885
SBSPE890R$ 12,90R$ 15,561
000089,000000
000SBSPQ890
SBSPE895R$ 0,03R$ 15,071
000089,500000
-0.277,19R$ 7,19SBSPQ895
SBSPE900R$ 0,19R$ 14,581
000090,000000
-0.288,50R$ 8,50SBSPQ900
SBSPE905R$ 6,50R$ 14,091
000090,505,950,183,070
-0.161,48R$ 1,48SBSPQ905
SBSPE9100R$ 13,601
000091,000000
000SBSPQ910
SBSPE915R$ 0,03R$ 13,111
000091,500000
-0.298,37R$ 8,37SBSPQ915
SBSPE9200R$ 12,621
000092,000000
-0.110,60R$ 0,60SBSPQ920
SBSPE925R$ 0,09R$ 12,131
000092,500000
000SBSPQ925
SBSPE9300R$ 11,641
000093,000000
-0.140,92R$ 0,92SBSPQ930
SBSPE935R$ 0,11R$ 11,151
000093,500000
-0.212,00R$ 2,00SBSPQ935
SBSPE940R$ 9,35R$ 10,661
000094,001,050,110,58-30,00
-0.140,77R$ 0,77SBSPQ940
SBSPE945R$ 8,21R$ 10,171
000094,500000
-0.191,47R$ 1,47SBSPQ945
SBSPE950R$ 0,03R$ 9,681
000095,000000
000SBSPQ950
SBSPE9550R$ 9,191
000095,500000
-0.262,82R$ 2,82SBSPQ955
SBSPE9600R$ 8,701
000096,000000
000SBSPQ960
SBSPE9650R$ 8,211
000096,500000
000SBSPQ965
SBSPE9700R$ 7,721
000097,000000
000SBSPQ970
SBSPE975R$ 6,32R$ 7,231
000097,500000
-0.272,30R$ 2,30SBSPQ975
SBSPE980R$ 5,80R$ 6,741
000098,000000
-0.262,07R$ 2,07SBSPQ980
SBSPE9850R$ 6,251
000098,500000
000SBSPQ985
SBSPE990R$ 7,45R$ 7,450.74
33,27400099,00000-27,165
-0.271,85R$ 1,85SBSPQ990
SBSPE995R$ 7,15R$ 7,150.72
000099,500000
000SBSPQ995
SBSPE100R$ 6,40R$ 6,400.72
21,905000100,00000-20,727
-0.32,18R$ 2,18SBSPQ100
SBSPE101R$ 6,20R$ 6,200.67
40,909000101,000000
000SBSPQ101
SBSPE102R$ 5,18R$ 5,180.64
23,628000102,00000-20,95
-0.372,83R$ 2,83SBSPQ102
SBSPE1030R$ 1,841
0000103,000000
000SBSPQ103
SBSPE104R$ 4,13R$ 4,130.56
44,4060,050,100104,0000,100,050
-0.454,62R$ 4,62SBSPQ104
SBSPE105000
0000105,000000
-10,1190SBSPQ105
SBSPE106R$ 3,20R$ 3,200.47
35,5932,562,003,12106,000000
-11,0990SBSPQ106
SBSPE107R$ 1,80R$ 1,800.39
00,080,150107,000000
-12,0790SBSPQ107
SBSPE108000
01,4902,98108,000000
-13,0590SBSPQ108
SBSPE109R$ 1,36R$ 1,360.3
0000109,000000
-0.578,44R$ 8,44SBSPQ109
SBSPE110R$ 1,72R$ 1,720.31
01,631,252,00110,000000
-15,0190SBSPQ110
SBSPE111000
0000111,000000
-15,9990SBSPQ111
SBSPE112000
0000112,000000
-16,9790SBSPQ112
SBSPE113000
0000113,000000
-17,9590SBSPQ113
SBSPE114R$ 0,95R$ 0,950.19
0000114,000000
-18,9390SBSPQ114
SBSPE115000
0000115,000000
-19,9190SBSPQ115
SBSPE116000
0000116,0006,003,000
-0.6316,00R$ 16,00SBSPQ116
SBSPE117000
0000117,000000
-111,880SBSPQ117
SBSPE118000
0000118,000000
-112,860SBSPQ118
SBSPE119000
0000119,000000
-113,840SBSPQ119
SBSPE120000
0000120,000000
-114,820SBSPQ120
SBSPE174000
0000174,000000
-167,7440SBSPQ174