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
SBSPJ1000R$ 17,901
000010,070000
000SBSPV100
SBSPJ930R$ 11,321
000016,820000
000SBSPV93
SBSPJ108R$ 8,39R$ 8,390.89
000020,410000
-0.030,06R$ 0,06SBSPV108
SBSPJ2090R$ 7,311
000020,930000
000SBSPV209
SBSPJ112R$ 7,01R$ 7,071
000021,180000
-0.050,13R$ 0,13SBSPV112
SBSPJ2140R$ 6,831
000021,430000
000SBSPV214
SBSPJ2190R$ 6,341
000021,930000
000SBSPV219
SBSPJ2210R$ 6,091
000022,180000
-0.090,23R$ 0,23SBSPV221
SBSPJ2240R$ 5,851
000022,430000
-0.090,26R$ 0,26SBSPV224
SBSPJ2290R$ 5,361
000022,930000
000SBSPV229
SBSPJ2340R$ 4,881
000023,430000
-0.110,25R$ 0,25SBSPV234
SBSPJ2390R$ 4,391
000023,930000
-0.140,37R$ 0,37SBSPV239
SBSPJ2440R$ 3,901
000024,430000
000SBSPV244
SBSPJ2490R$ 3,411
000024,930,5700,28-10,417
-0.170,43R$ 0,43SBSPV249
SBSPJ2540R$ 2,931
000025,43000-31,25
-0.190,44R$ 0,44SBSPV254
SBSPJ2560R$ 2,681
000025,680000
000SBSPV256
SBSPJ259R$ 3,25R$ 3,250.74
000025,930,7500,380
-0.240,64R$ 0,64SBSPV259
SBSPJ2610R$ 2,201
000026,180000
-0.250,60R$ 0,60SBSPV261
SBSPJ2640R$ 1,951
000026,430000
-0.30,93R$ 0,93SBSPV264
SBSPJ2660R$ 1,711
000026,680000
-0.310,89R$ 0,89SBSPV266
SBSPJ2690R$ 1,471
000026,930000
-0.320,89R$ 0,89SBSPV269
SBSPJ2710R$ 1,221
000027,180000
-0.371,47R$ 1,47SBSPV271
SBSPJ2740R$ 0,981
000027,4300,560,280
-0.371,04R$ 1,04SBSPV274
SBSPJ2760R$ 0,731
000027,68000-9,375
-0.41,16R$ 1,16SBSPV276
SBSPJ279R$ 2,00R$ 2,000.58
000027,930000
-0.421,60R$ 1,60SBSPV279
SBSPJ281R$ 1,76R$ 1,760.55
000028,180000
000SBSPV281
SBSPJ284R$ 1,33R$ 1,330.52
000028,430000
-0.471,56R$ 1,56SBSPV284
SBSPJ286000
000028,680000
-10,240SBSPV286
SBSPJ289R$ 1,33R$ 1,330.48
01,5303,0528,93000-5,263
-0.521,80R$ 1,80SBSPV289
SBSPJ291R$ 1,20R$ 1,200.45
000029,180000
-0.611,31R$ 1,31SBSPV291
SBSPJ294R$ 1,29R$ 1,290.44
000029,430000
-0.631,61R$ 1,61SBSPV294
SBSPJ296000
000029,680000
-11,2140SBSPV296
SBSPJ299R$ 1,50R$ 1,500.43
000029,930000
-0.612,45R$ 2,45SBSPV299
SBSPJ301R$ 0,77R$ 0,770.35
00,380,75030,180000
-0.672,40R$ 2,40SBSPV301
SBSPJ304R$ 0,91R$ 0,910.35
000030,430000
-11,9450SBSPV304
SBSPJ306R$ 1,01R$ 1,010.35
-15,83300030,680000
-12,19R$ 2,19SBSPV306
SBSPJ309R$ 1,00R$ 1,000.34
33,33300030,930000
-12,4320SBSPV309
SBSPJ314R$ 0,67R$ 0,670.28
000031,430000
-12,920SBSPV314
SBSPJ316R$ 0,82R$ 0,820.3
000031,680000
-0.3612,363R$ 2,59SBSPV316
SBSPJ319R$ 0,39R$ 0,390.2
000031,930000
-13,4070SBSPV319
SBSPJ324R$ 0,56R$ 0,560.23
-20,0000032,430000
-13,8940SBSPV324
SBSPJ329R$ 0,28R$ 0,280.15
00,130,25032,930000
-0.695,53R$ 5,53SBSPV329
SBSPJ334000
000033,430000
-14,8690SBSPV334
SBSPJ339R$ 0,42R$ 0,420.18
000033,930000
-0.667,004R$ 3,03SBSPV339
SBSPJ344000
000034,430000
-15,8430SBSPV344
SBSPJ349R$ 0,30R$ 0,300.13
000034,930000
-0.936,44R$ 6,44SBSPV349
SBSPJ361R$ 0,25R$ 0,250.11
000036,180000
-17,5490SBSPV361
SBSPJ366R$ 0,17R$ 0,170.08
000036,680000
-18,0360SBSPV366
SBSPJ391R$ 0,14R$ 0,140.06
000039,180000
-110,4720SBSPV391
SBSPJ421R$ 0,04R$ 0,040.02
000042,180000
-113,3960SBSPV421
SBSPJ441000
000044,180000
-115,3450SBSPV441
SBSPJ451R$ 0,02R$ 0,020.01
000045,180000
-116,320SBSPV451
SBSPJ526000
000052,680000
-123,6290SBSPV526