Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:15:48

INÍCIO /AAPL34

AAPL34 APPLE DRN

0,48 +0,897%
- R$ 54,07
  Máxima
- R$ 53,48
  Mínima
- 31.381,00
  Volume
- 18/06/25, 11:15:30
  Último Negócio
- R$ 53,87
  Abertura
- R$ 1,69
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
0%
IV (1a)

33,90%
EWMA (1a)
0,26
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
AAPLH66	0	0	0		0	0	0	0	65,90	0	0	0	0		-1	2,51	0	AAPLT66

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,00 0.897%
ABCB4	R$ 21,34 0.518%
ABEV3	R$ 13,38 -0.668%
AERI3	R$ 4,17 1.956%
AGRO3	R$ 20,68 -0.672%
ALOS3	R$ 21,72 -0.129%
ALPA4	R$ 9,11 0%
ALUP11	R$ 30,32 0.066%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,75 -1.613%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,35 0.169%
ANIM3	R$ 4,18 -1.415%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,93 -1.532%
AURA33	R$ 51,49 -2.203%
AURE3	R$ 10,08 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,64 -0.098%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,77 -0.71%
BBSE3	R$ 35,21 -0.873%
BEEF3	R$ 4,80 0.418%
BERK34	R$ 133,12 0.249%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,69 2.606%
BOVA11	R$ 135,53 0.007%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,15 -0.07%
BPAC11	R$ 41,57 -0.336%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,39 -0.971%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,45 -0.195%
BRKM5	R$ 10,39 1.366%
BRSR6	R$ 11,72 -1.264%
CAML3	R$ 5,43 3.626%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,46 0.925%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,16 0.132%
CMIG4	R$ 10,73 -0.371%
CMIN3	R$ 4,97 -0.201%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,69 -0.756%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,65 -0.94%
CSAN3	R$ 8,10 -0.246%
CSMG3	R$ 27,30 0%
CSNA3	R$ 8,21 0.244%
CURY3	R$ 29,67 -0.536%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,32 -0.158%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,23 1.15%
DXCO3	R$ 5,62 1.444%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,67 0.921%
EGIE3	R$ 40,29 -0.346%
ELET3	R$ 40,74 -1.689%
ELET6	R$ 45,70 -0.997%
EMBR3	R$ 72,96 4.08%
ENEV3	R$ 13,76 -0.434%
ENGI11	R$ 46,92 -0.53%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,28 0.218%
EZTC3	R$ 13,26 0.227%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,31 0.452%
GFSA3	R$ 21,80 -3.111%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,34 -0.26%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,48 -0.297%
GOLD11	R$ 19,41 -0.257%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 115,79 1.295%
GUAR3	R$ 8,09 -0.979%
HAPV3	R$ 39,17 -0.533%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,83 0.262%
HYPE3	R$ 27,63 -0.612%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,31 0.405%
INBR32	R$ 41,04 -0.557%
INTB3	R$ 15,20 0.396%
IRBR3	R$ 47,00 -1.302%
ISAE4	R$ 23,35 -0.511%
ITLC34	R$ 19,39 1.518%
ITSA4	R$ 10,84 -0.55%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,85 -0.54%
IVVB11	R$ 369,17 0.019%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,68 -0.421%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 150,97 2.007%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,14 0.778%
LAVV3	R$ 11,98 -0.25%
LEVE3	R$ 30,00 -0.332%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,16 0.047%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,52 -0.697%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 136,89 -0.299%
MATD3	R$ 4,70 1.293%
MCDC34	R$ 79,68 -1.908%
MDIA3	R$ 23,32 -0.342%
MDNE3	R$ 21,65 -0.961%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 108,65 -1.227%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,53 -0.19%
MLAS3	R$ 1,14 -0.877%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,44 1.932%
MRFG3	R$ 24,07 -1.311%
MRVE3	R$ 5,98 0.168%
MSFT34	R$ 108,92 -0.657%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,28 0.191%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,08 -0.312%
NASD11	R$ 16,69 0.12%
NEOE3	R$ 25,26 -1.732%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,57 0.38%
NVDC34	R$ 16,58 0.181%
ODPV3	R$ 11,61 0.781%
ONCO3	R$ 4,66 -1.483%
ORVR3	R$ 52,55 0.42%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,11 0.298%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,84 -0.306%
PETR4	R$ 32,88 -0.182%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,25 -0.327%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,61 0%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,71 -0.727%
PSSA3	R$ 53,03 -1.614%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,27 1.134%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,04 -0.877%
RDOR3	R$ 35,14 -0.986%
RECV3	R$ 15,72 0.191%
RENT3	R$ 44,64 0.09%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,08 -0.438%
ROXO34	R$ 10,97 -2.667%
SANB11	R$ 29,90 -0.829%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,52 -1.824%
SBFG3	R$ 12,20 0%
SBSP3	R$ 116,47 -0.274%
SEER3	R$ 10,31 -1.151%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,05 2.886%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,67 -0.214%
SMAL11	R$ 108,64 -0.513%
SMFT3	R$ 23,97 -0.827%
SMTO3	R$ 19,66 -0.051%
SOJA3	R$ 11,53 1.945%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,73 0.171%
TAEE11	R$ 34,30 -0.551%
TASA4	R$ 7,20 0.279%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,08 -1.83%
TIMS3	R$ 21,07 -0.284%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,93 0.407%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,78 -0.384%
TSLA34	R$ 55,30 1.375%
TSMC34	R$ 147,05 -0.237%
TTEN3	R$ 14,49 -1.293%
TUPY3	R$ 18,40 -0.433%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 58,83 1.065%
USIM5	R$ 4,60 0.218%
VALE3	R$ 51,60 0.37%
VAMO3	R$ 4,99 -0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,58 0.372%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,08 0%
VIVA3	R$ 25,26 0.557%
VIVT3	R$ 29,85 -0.798%
VLID3	R$ 25,67 3.717%
VULC3	R$ 19,37 0.259%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,40 -0.246%
WEGE3	R$ 41,78 0.894%
WIZC3	R$ 7,90 1.41%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,69 -1.308%
YDUQ3	R$ 16,91 -1.399%
ZAMP3	R$ 3,38 -0.588%