Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 27,71

    -0,30 arrow -1,071%

    • R$ 28,73

      Máxima

    • R$ 27,65

      Mínima

    • 13.291.300,00

      Volume

    • 05/08/26, 17:59:53

      Último Negócio

    • R$ 28,19

      Abertura

    • R$ 373,62

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 32,06%

      IV (1a)

    • 26,82%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPK130R$ 16,77R$ 16,770.91
000013,070000
000SBSPW130
SBSPK1450R$ 13,681
000014,570000
000SBSPW145
SBSPK93R$ 13,87R$ 13,870.86
000016,820000
-0.010,04R$ 0,04SBSPW93
SBSPK9960R$ 9,641
000018,760000
-0.030,07R$ 0,07SBSPW996
SBSPK100R$ 11,72R$ 11,720.84
000018,850000
-0.175,65R$ 5,65SBSPW100
SBSPK956R$ 12,19R$ 12,190.83
000018,950000
-0.030,07R$ 0,07SBSPW956
SBSPK100R$ 9,361
000019,050000
000SBSPW10
SBSPK102R$ 16,05R$ 16,050.83
036,83073,6619,240000
-0.1310,40R$ 10,40SBSPW102
SBSPK10R$ 9,001
000019,430000
-0.030,09R$ 0,09SBSPW1
SBSPK104R$ 7,71R$ 8,811
000019,630000
-0.090,40R$ 0,40SBSPW104
SBSPK2030R$ 8,081
000020,380000
000SBSPW203
SBSPK2080R$ 7,601
000020,880000
000SBSPW208
SBSPK2330R$ 5,191
000023,3800030,769
-0.120,34R$ 0,34SBSPW233
SBSPK2360R$ 4,951
000023,630000
000SBSPW236
SBSPK2430R$ 4,231
000024,380000
-0.190,65R$ 0,65SBSPW243
SBSPK2480R$ 3,751
000024,88000-18,571
-0.190,57R$ 0,57SBSPW248
SBSPK2610R$ 2,551
000026,130000
-0.270,97R$ 0,97SBSPW261
SBSPK2710R$ 1,581
000027,130000
-0.341,35R$ 1,35SBSPW271
SBSPK2780R$ 0,861
000027,880000
-0.380,99R$ 0,99SBSPW278
SBSPK286R$ 2,45R$ 2,450.55
000028,630000
-0.461,32R$ 1,32SBSPW286
SBSPK291000
000029,130000
-10,3430SBSPW291
SBSPK301R$ 1,46R$ 1,460.44
000030,130000
-0.651,93R$ 1,93SBSPW301
SBSPK306000
000030,630000
-11,7880SBSPW306
SBSPK311000
000031,130000
-12,270SBSPW311
SBSPK321000
000032,130000
-13,2330SBSPW321
SBSPK331R$ 1,11R$ 1,110.31
000033,130000
-14,1960SBSPW331
SBSPK341000
000034,130000
-15,1590SBSPW341
SBSPK351R$ 0,37R$ 0,370.15
-35,08800035,130000
-16,1220SBSPW351
SBSPK356R$ 0,28R$ 0,280.13
000035,630000
-16,6030SBSPW356
SBSPK361000
000036,130000
-17,0850SBSPW361
SBSPK373000
000037,380000
-0.988,312R$ 7,62SBSPW373
SBSPK388R$ 0,19R$ 0,190.08
000038,880000
-19,7330SBSPW388
SBSPK468R$ 0,06R$ 0,060.03
000046,880000
-117,4370SBSPW468