Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 126,50

    -0,56 arrow -0,441%

    • R$ 128,00

      Máxima

    • R$ 125,40

      Mínima

    • 2.115.200,00

      Volume

    • 16/09/25, 20:33:42

      Último Negócio

    • R$ 127,50

      Abertura

    • R$ 266,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 23,28%

      IV (1a)

    • 25,65%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPI930R$ 36,30R$ 36,971
30,10800089,670,1000,050
-0.010,03R$ 0,03SBSPU930
SBSPI921R$ 29,95R$ 34,471
000092,1700,010,010
-0.010,10R$ 0,10SBSPU921
SBSPI9260R$ 33,971
000092,670,090,010,050
-0.010,09R$ 0,09SBSPU926
SBSPI9310R$ 33,471
000093,170000
-0.010,07R$ 0,07SBSPU931
SBSPI9360R$ 32,971
000093,670000
-0.010,10R$ 0,10SBSPU936
SBSPI9460R$ 31,981
000094,670000
00,01R$ 0,01SBSPU946
SBSPI956R$ 24,45R$ 30,981
000095,670,3000,150
-0.020,10R$ 0,10SBSPU956
SBSPI9660R$ 29,981
000096,670000
-0.010,04R$ 0,04SBSPU966
SBSPI976R$ 24,31R$ 28,981
000097,670,040,010,030
-0.010,04R$ 0,04SBSPU976
SBSPI986R$ 22,70R$ 27,981
000098,670000
-0.010,04R$ 0,04SBSPU986
SBSPI9960R$ 26,981
000099,670000
-0.010,02R$ 0,02SBSPU996
SBSPI100R$ 24,00R$ 26,630.98
0000100,170,4000,200
-0.010,06R$ 0,06SBSPU100
SBSPI101R$ 22,82R$ 25,491
012,0024,000101,17000-71,429
-0.010,02R$ 0,02SBSPU101
SBSPI102R$ 0,02R$ 24,491
0000102,170000
-0.010,02R$ 0,02SBSPU102
SBSPI103R$ 14,25R$ 23,491
05,0010,000103,17000100,00
-0.010,02R$ 0,02SBSPU103
SBSPI104R$ 16,67R$ 22,491
0000104,1700,010,010
-0.010,02R$ 0,02SBSPU104
SBSPI105R$ 20,00R$ 21,491
0000105,1700,010,01-57,143
-0.010,03R$ 0,03SBSPU105
SBSPI106R$ 20,30R$ 20,491
3,5718,2516,500106,170000
-0.020,10R$ 0,10SBSPU106
SBSPI107R$ 11,75R$ 19,501
0000107,17000-66,667
-0.010,02R$ 0,02SBSPU107
SBSPI108R$ 19,22R$ 19,220.91
-1,183000108,170000
-0.010,05R$ 0,05SBSPU108
SBSPI109R$ 16,90R$ 17,501
-8,993000109,170,0500,030
-0.020,05R$ 0,05SBSPU109
SBSPI110R$ 17,10R$ 17,100.91
-2,006000110,170000
-0.010,03R$ 0,03SBSPU110
SBSPI111R$ 16,40R$ 16,400.88
0000111,170,2000,100
-0.040,17R$ 0,17SBSPU111
SBSPI112R$ 13,40R$ 14,501
00,010,010112,170,060,010,03-16,667
-0.020,05R$ 0,05SBSPU112
SBSPI113R$ 12,90R$ 13,511
-13,77000113,170000
-0.030,08R$ 0,08SBSPU113
SBSPI114R$ 12,47R$ 12,511
-6,5925,2510,500114,1700,030,02-33,333
-0.020,04R$ 0,04SBSPU114
SBSPI115R$ 12,45R$ 12,450.85
0000115,170000
-0.030,09R$ 0,09SBSPU115
SBSPI116R$ 9,54R$ 10,511
12,235000116,172,4901,250
-0.030,08R$ 0,08SBSPU116
SBSPI117R$ 8,65R$ 9,511
-17,6194,038,050117,170,130,010,0742,857
-0.040,10R$ 0,10SBSPU117
SBSPI118R$ 8,24R$ 8,511
-17,60000118,1700012,50
-0.040,09R$ 0,09SBSPU118
SBSPI119R$ 7,26R$ 7,511
-15,5810,050,090119,17000-9,091
-0.050,10R$ 0,10SBSPU119
SBSPI120R$ 6,50R$ 6,521
14,0352,995,970120,170,200,020,11-25,00
-0.050,09R$ 0,09SBSPU120
SBSPI121R$ 5,00R$ 5,521
-20,00000121,1700015,385
-0.080,15R$ 0,15SBSPU121
SBSPI122R$ 3,77R$ 4,521
7,714000122,1700,020,010
-0.090,15R$ 0,15SBSPU122
SBSPI123R$ 3,22R$ 3,521
-30,152000123,170,340,150,25-28,571
-0.110,15R$ 0,15SBSPU123
SBSPI124R$ 2,48R$ 2,521
-33,692,5005,00124,170,6500,33-7,143
-0.170,26R$ 0,26SBSPU124
SBSPI125R$ 2,00R$ 2,000.72
-28,5712,051,003,10125,171,5100,76-6,667
-0.270,42R$ 0,42SBSPU125
SBSPI126R$ 1,18R$ 1,180.6
-47,5560,6901,38126,1700,720,362,941
-0.410,70R$ 0,70SBSPU126
SBSPI127R$ 0,64R$ 0,640.42
-55,245000127,1700058,095
-0.551,66R$ 1,66SBSPU127
SBSPI128R$ 0,40R$ 0,400.27
-57,8950,560,220,90128,1700055,629
-0.652,35R$ 2,35SBSPU128
SBSPI129R$ 0,19R$ 0,190.15
-64,1510,330,020,64129,1700021,429
-0.673,57R$ 3,57SBSPU129
SBSPI130R$ 0,20R$ 0,200.13
-48,7180,500,010,99130,17000-46,724
-0.843,74R$ 3,74SBSPU130
SBSPI131R$ 0,05R$ 0,050.05
-75,000,010,010131,170000
-0.5510,64R$ 10,64SBSPU131
SBSPI132R$ 0,10R$ 0,100.07
-58,3330,7501,50132,170000
-15,4660SBSPU132
SBSPI133R$ 0,09R$ 0,090.05
80,001,2402,48133,170000
-0.5912,25R$ 5,95SBSPU133
SBSPI134R$ 0,05R$ 0,050.03
0000134,170000
-17,4630SBSPU134
SBSPI135R$ 0,04R$ 0,040.03
0000135,170000
-18,461R$ 8,31SBSPU135
SBSPI136R$ 0,05R$ 0,050.03
0000136,170000
-19,4590SBSPU136
SBSPI137R$ 0,07R$ 0,070.03
00,0300,06137,170000
-110,4580SBSPU137
SBSPI138R$ 0,04R$ 0,040.02
00,0200,04138,170000
-111,4560SBSPU138
SBSPI139R$ 0,01R$ 0,010.01
0000139,170000
-112,4550SBSPU139
SBSPI140R$ 0,02R$ 0,020.01
0000140,170000
-113,453R$ 13,43SBSPU140
SBSPI141000
0000141,170000
-114,4520SBSPU141
SBSPI142R$ 0,12R$ 0,120.04
0000142,170000
-115,450SBSPU142
SBSPI143000
0000143,170000
-116,4490SBSPU143
SBSPI144R$ 0,10R$ 0,100.03
0000144,170000
-117,4470SBSPU144
SBSPI146R$ 0,05R$ 0,050.02
0000146,170000
-119,4440SBSPU146
SBSPI148R$ 0,02R$ 0,020.01
0000148,170000
-121,4410SBSPU148
SBSPI150R$ 0,02R$ 0,020.01
0000150,170000
-123,4380SBSPU150