ABCB4 - ABC BRASIL PN: Opções e cotação

INÍCIO /ABCB4

ABCB4 ABC BRASIL PN

0,25 +1,015%
- R$ 25,11
  Máxima
- R$ 24,37
  Mínima
- 550.400,00
  Volume
- 12/06/26, 17:05:53
  Último Negócio
- R$ 24,54
  Abertura
- R$ 13,66
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

22,00%
Desvio Padrão (1a)
23,26%
IV (1a)

23,51%
EWMA (1a)
0,06
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 111 dias

18/12/2026 - 132 dias

15/01/2027 - 148 dias

19/02/2027 - 173 dias

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
ABCBH165	0	R$ 8,77	1	0	0	16,52	0	0	0	0	0	0	ABCBT165
ABCBH170	0	R$ 8,28	1	0	0	17,02	0	0	0	0	0	0	ABCBT170
ABCBH20	R$ 4,11	R$ 7,80	1	0,25	0,50	17,52	0,04	0	0,02	0	0	0	ABCBT20
ABCBH180	0	R$ 7,31	1	0	0	18,02	0	0	0	0	0	0	ABCBT180
ABCBH185	0	R$ 6,82	1	0	0	18,52	0	0	0	0	0	0	ABCBT185
ABCBH190	0	R$ 6,33	1	0	0	19,02	0	0	0	0	0	0	ABCBT190
ABCBH195	0	R$ 5,85	1	0	0	19,52	0	0	0	0	0	0	ABCBT195
ABCBH200	0	R$ 5,36	1	0	0	20,02	0	0	0	0	0	0	ABCBT200
ABCBH205	0	R$ 4,87	1	0	0	20,52	0	0	0	0	0	0	ABCBT205
ABCBH210	0	R$ 4,39	1	0	0	21,02	0	0	0	0	0	0	ABCBT210
ABCBH215	0	R$ 3,90	1	0	0	21,52	0	0	0	0	0	0	ABCBT215
ABCBH217	0	R$ 3,65	1	0	0	21,77	0	0	0	0	0	0	ABCBT217
ABCBH220	R$ 2,52	R$ 3,41	1	0	0	22,02	0	0	0	-0.07	0,09	R$ 0,09	ABCBT220
ABCBH222	0	R$ 3,17	1	0	0	22,27	0	0	0	0	0	0	ABCBT222
ABCBH225	0	R$ 2,92	1	0	0	22,52	0	0	0	0	0	0	ABCBT225
ABCBH227	0	R$ 2,68	1	0	0	22,77	0	0	0	0	0	0	ABCBT227
ABCBH230	0	R$ 2,44	1	0	0	23,02	0	0	0	0	0	0	ABCBT230
ABCBH232	0	R$ 2,19	1	0	0	23,27	0	0	0	0	0	0	ABCBT232
ABCBH235	0	R$ 1,95	1	0	0	23,52	0	0	0	-0.21	0,35	R$ 0,35	ABCBT235
ABCBH237	0	R$ 1,71	1	0	0	23,77	0	0	0	0	0	0	ABCBT237
ABCBH240	R$ 1,51	R$ 1,51	0.91	0	0	24,02	0	0,11	0,06	-0.28	0,56	R$ 0,56	ABCBT240
ABCBH242	0	R$ 1,22	1	0	0	24,27	0	0	0	0	0	0	ABCBT242
ABCBH245	0	R$ 0,97	1	0	0	24,52	0	0	0	0	0	0	ABCBT245
ABCBH247	0	R$ 0,73	1	0	0	24,77	0	0	0	0	0	0	ABCBT247
ABCBH250	0	R$ 0,49	1	0	0	25,02	0	0	0	-0.39	0,64	R$ 0,64	ABCBT250
ABCBH252	0	R$ 0,24	1	0	0	25,27	0	0	0	0	0	0	ABCBT252
ABCBH255	R$ 0,70	R$ 0,70	0.51	0	0	25,52	0	0	0	-1	0,00	0	ABCBT255
ABCBH257	R$ 0,51	R$ 0,51	0.45	0	0	25,77	0	0	0	-1	0,244	0	ABCBT257
ABCBH260	0	0	0	0	0	26,02	0	0	0	-0.57	1,11	R$ 1,11	ABCBT260
ABCBH262	0	0	0	0	0	26,27	0	0	0	-1	0,731	0	ABCBT262
ABCBH265	R$ 0,20	R$ 0,20	0.25	0	0	26,52	0	0	0	-1	0,975	0	ABCBT265
ABCBH270	0	0	0	0	0	27,02	0	0	0	-1	1,462	0	ABCBT270
ABCBH275	0	0	0	0	0	27,52	0	0	0	-1	1,949	0	ABCBT275
ABCBH280	0	0	0	0	0	28,02	0	0	0	-1	2,437	0	ABCBT280
ABCBH285	0	0	0	0	0	28,52	0	0	0	-1	2,924	0	ABCBT285
ABCBH290	0	0	0	0	0	29,02	0	0	0	-1	3,411	0	ABCBT290
ABCBH295	0	0	0	0	0	29,52	0	0	0	-1	3,898	0	ABCBT295
ABCBH300	0	0	0	0	0	30,02	0	0	0	-1	4,386	0	ABCBT300
ABCBH305	0	0	0	0	0	30,52	0	0	0	-1	4,873	0	ABCBT305
ABCBH310	0	0	0	0	0	31,02	0	0	0	-1	5,36	0	ABCBT310
ABCBH315	0	0	0	0	0	31,52	0	0	0	-1	5,847	0	ABCBT315
ABCBH320	0	0	0	0	0	32,02	0	0	0	-0.86	6,65	R$ 6,65	ABCBT320

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 326,26 4.574%
AAPL34	R$ 73,40 -2.368%
ABCB4	R$ 24,87 1.015%
ABEV3	R$ 16,61 -0.18%
AERI3	R$ 2,30 -1.709%
AGRO3	R$ 18,81 -0.159%
ALOS3	R$ 27,07 -0.478%
ALPA4	R$ 13,21 -0.377%
ALUP11	R$ 32,27 -1.012%
AMAR3	R$ 0,67 4.688%
AMBP3	R$ 0,19 5.556%
AMZO34	R$ 60,76 -1.187%
ANIM3	R$ 3,06 -2.236%
ARML3	R$ 3,23 0%
ASAI3	R$ 8,09 -1.82%
ASML34	R$ 171,62 -2.294%
AUAU3	R$ 3,28 2.181%
AUAU99	R$ 3,92 0%
AURA33	R$ 103,25 7.619%
AURE3	R$ 11,79 0.34%
AXIA3	R$ 51,95 -0.612%
AXIA7	R$ 50,36 -1.003%
AXIA98	R$ 65,64 0%
AXIA98	R$ 65,64 0%
AXIA99	R$ 72,16 0%
AXIA99	R$ 72,16 0%
AZZA3	R$ 17,23 -1.599%
B3SA3	R$ 15,21 -1.49%
BABA34	R$ 20,38 -0.245%
BACW39	R$ 79,25 0.139%
BBAS3	R$ 19,47 0.309%
BBDC3	R$ 15,51 0.584%
BBDC4	R$ 17,80 0.679%
BBSE3	R$ 37,87 0.185%
BEEF3	R$ 3,78 0%
BEEM39	R$ 59,00 2.609%
BERK34	R$ 123,80 0.414%
BHIA3	R$ 1,26 -1.562%
BIAU39	R$ 100,08 -0.17%
BLAU3	R$ 9,92 -0.402%
BMGB4	R$ 5,06 -0.978%
BMOB3	R$ 24,75 1.684%
BOVA11	R$ 168,00 -0.415%
BOVB11	R$ 175,24 -0.211%
BOVV11	R$ 176,48 -0.322%
BOVX11	R$ 17,57 -0.17%
BPAC11	R$ 50,44 -0.079%
BRAP4	R$ 22,46 1.998%
BRAV3	R$ 20,97 -0.38%
BRAX11	R$ 143,50 -0.229%
BRKM5	R$ 9,02 -7.487%
BRSR6	R$ 14,95 -0.466%
BSLV39	R$ 103,07 -0.885%
CAML3	R$ 5,19 2.569%
CASH3	R$ 3,93 -1.995%
CBAV3	R$ 10,68 -0.094%
CEAB3	R$ 10,88 -3.03%
CHVX34	R$ 94,91 0.095%
CMIG3	R$ 15,93 0.568%
CMIG4	R$ 10,76 -0.463%
CMIN3	R$ 4,29 -1.152%
COCA34	R$ 69,58 -2.041%
COGN3	R$ 2,36 -3.673%
CPFE3	R$ 44,42 0.113%
CPLE3	R$ 14,65 1.034%
CPLE99	R$ 15,27 0%
CPLE99	R$ 15,27 0%
CSAN3	R$ 3,32 -1.484%
CSMG3	R$ 57,20 -2.222%
CSNA3	R$ 6,05 0.666%
CURY3	R$ 32,10 0.69%
CVCB3	R$ 1,39 5.303%
CXSE3	R$ 18,65 0.054%
CYRE3	R$ 21,34 1.137%
CYRE99	R$ 24,74 0%
DASA3	R$ 2,82 0.356%
DIRR3	R$ 13,40 -1.107%
DXCO3	R$ 4,75 2.151%
E1MR34	R$ 710,54 0%
ECOR3	R$ 7,26 -1.626%
EGIE3	R$ 35,23 1.998%
EMBJ3	R$ 72,85 2.317%
ENEV3	R$ 24,54 0.574%
ENGI11	R$ 47,40 0.68%
ENJU3	R$ 0,95 -4.04%
EQTL3	R$ 38,65 -0.617%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 5,63 -2.087%
EXXO34	R$ 93,27 -0.096%
EZTC3	R$ 13,13 1.234%
FESA4	R$ 6,22 0.161%
FLRY3	R$ 15,18 0.132%
GFSA3	R$ 1,03 -1.905%
GGBR4	R$ 23,89 0.294%
GGPS3	R$ 11,65 -2.101%
GMAT3	R$ 3,96 -3.883%
GMCO34	R$ 103,00 0.156%
GOAU4	R$ 10,57 1.342%
GOGL34	R$ 152,50 0.296%
GOLD11	R$ 22,15 -0.539%
GRND3	R$ 3,97 -0.501%
GSGI34	R$ 179,40 1.747%
HAPV3	R$ 11,40 -1.639%
HASH11	R$ 41,23 -1.293%
HBOR3	R$ 2,29 0.439%
HBSA3	R$ 3,43 -1.153%
HYPE3	R$ 21,35 0.423%
IFCM3	R$ 0,58 1.754%
IGTI11	R$ 24,55 -1.603%
INBR32	R$ 29,11 -0.376%
INTB3	R$ 13,02 -0.838%
IRBR3	R$ 52,04 0.058%
ISAE4	R$ 27,24 -0.62%
ITLC34	R$ 106,87 6.87%
ITSA4	R$ 12,91 -0.155%
ITUB3	R$ 42,07 -1.175%
ITUB4	R$ 40,62 0.296%
IVVB11	R$ 424,10 -0.153%
JALL3	R$ 2,38 1.277%
JBSS32	R$ 63,03 1.661%
JHSF3	R$ 10,92 -0.091%
JNJB34	R$ 81,29 0.408%
JPMC34	R$ 162,60 1.765%
KEPL3	R$ 6,64 2.311%
KLBN11	R$ 16,87 0.536%
LAVV3	R$ 11,10 -1.158%
LEVE3	R$ 33,08 1.317%
LILY34	R$ 190,85 -3.606%
LJQQ3	R$ 1,28 -3.759%
LOGG3	R$ 27,18 1.267%
LOGN3	R$ 28,14 -0.741%
LREN3	R$ 15,30 -0.585%
LWSA3	R$ 3,79 0%
M1TA34	R$ 102,38 -1.345%
MATD3	R$ 4,86 -1.018%
MBRF3	R$ 16,00 0%
MCDC34	R$ 74,99 3.136%
MDIA3	R$ 18,61 -1.273%
MDNE3	R$ 27,36 -0.255%
MEAL3	R$ 0,96 0%
MELI34	R$ 66,74 -2.584%
MGLU3	R$ 5,22 -2.064%
MILS3	R$ 15,20 -0.977%
MLAS3	R$ 1,63 0.617%
MOTV3	R$ 13,91 -1.348%
MOVI3	R$ 9,65 -0.515%
MRVE3	R$ 5,17 -0.768%
MSFT34	R$ 82,00 -1.205%
MTRE3	R$ 3,38 -0.588%
MULT3	R$ 28,36 -0.491%
MYPK3	R$ 9,15 4.214%
N1VO34	R$ 28,04 0.286%
NASD11	R$ 20,90 -0.191%
NATU3	R$ 8,53 0.235%
NFLX34	R$ 8,17 -1.209%
NVDC34	R$ 21,56 -0.782%
ONCO3	R$ 1,24 -2.362%
ORVR3	R$ 76,51 -1.734%
OXYP34	R$ 48,00 1.33%
P1GR34	R$ 514,28 0%
PAGS34	R$ 9,15 -0.218%
PCAR3	R$ 1,55 6.164%
PETR3	R$ 46,14 -1.41%
PETR4	R$ 41,04 -1.724%
PGMN3	R$ 3,90 -2.01%
PIBB11	R$ 305,02 -0.239%
PLPL3	R$ 8,56 0.943%
PNVL3	R$ 11,35 -0.787%
POMO4	R$ 5,87 1.207%
POSI3	R$ 3,64 3.116%
PRIO3	R$ 61,37 -1.096%
PSSA3	R$ 50,49 1.979%
PTBL3	R$ 1,75 -0.568%
PYPL34	R$ 10,42 0.192%
QBTC11	R$ 19,60 -0.508%
QUAL3	R$ 1,60 -1.235%
RADL3	R$ 17,46 -0.908%
RAIL3	R$ 13,32 -1.26%
RAIZ4	R$ 0,43 0%
RANI3	R$ 7,95 0%
RAPT4	R$ 4,93 -2.761%
RDOR3	R$ 34,23 0.558%
RECV3	R$ 10,97 -1.26%
RENT3	R$ 40,80 0%
RENT4	R$ 39,38 -0.43%
RENT99	R$ 42,32 0%
RIAA3	R$ 8,77 -0.341%
RIOT34	R$ 535,00 1.506%
ROMI3	R$ 6,26 0%
ROXO34	R$ 10,25 -1.726%
SANB11	R$ 27,13 -0.147%
SANB3	R$ 13,22 0.993%
SAPR11	R$ 38,59 0.547%
SAUD3	R$ 13,15 1.154%
SBFG3	R$ 10,45 -1.693%
SBSP3	R$ 27,50 -1.257%
SEER3	R$ 11,10 -0.981%
SEQL3	R$ 0,07 0%
SIMH3	R$ 8,56 1.422%
SIMN34	R$ 278,00 1.727%
SLCE3	R$ 14,24 -2.997%
SMAL11	R$ 108,68 -0.704%
SMFT3	R$ 18,94 -2.119%
SMTO3	R$ 15,80 -2.288%
SOJA3	R$ 6,15 -2.536%
SPXI11	R$ 51,56 -0.251%
SUZB3	R$ 41,50 0.509%
TAEE11	R$ 39,69 -0.025%
TASA4	R$ 4,11 -1.909%
TCSA3	R$ 1,07 -2.727%
TEND3	R$ 34,15 2.645%
TIMS3	R$ 22,53 -1.271%
TMOS34	R$ 49,62 -9.115%
TOKY3	R$ 0,47 2.174%
TOTS3	R$ 29,84 -0.666%
TRAD3	R$ 1,28 2.4%
TRIS3	R$ 3,97 0.253%
TSLA34	R$ 64,05 0.866%
TSMC34	R$ 270,95 0.931%
TTEN3	R$ 14,73 0.204%
TUPY3	R$ 14,32 8.157%
UGPA3	R$ 24,65 -1.321%
UNIP6	R$ 61,48 -1.158%
USIM5	R$ 10,87 0.184%
VALE3	R$ 79,17 0.47%
VAMO3	R$ 3,00 2.041%
VAMO99	R$ 3,25 0%
VBBR3	R$ 29,07 -1.558%
VERZ34	R$ 40,67 1.27%
VISA34	R$ 80,60 -0.494%
VIVA3	R$ 21,33 0.566%
VIVT3	R$ 33,53 -0.975%
VLID3	R$ 17,32 -1.254%
VULC3	R$ 14,91 0%
VVEO3	R$ 1,28 -3.03%
WALM34	R$ 38,31 0.026%
WEGE3	R$ 42,44 0.213%
WIZC3	R$ 7,59 1.879%
XBOV11	R$ 167,07 -0.221%
XPBR31	R$ 81,26 1.932%
YDUQ3	R$ 8,76 -0.455%

Você no controle das suas Opções

ABCB4 ABC BRASIL PN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT