Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:50:25

ABEV3 AMBEV S/A ON

-0,48 -2,832%
- R$ 17,04
  Máxima
- R$ 16,47
  Mínima
- 20.176.900,00
  Volume
- 07/05/26, 14:50:24
  Último Negócio
- R$ 16,86
  Abertura
- R$ 334,82
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
24,71%
IV (1a)

30,50%
EWMA (1a)
0,64
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
ABEVH839	0	R$ 8,40	1		0	0	0	0	8,39	0	0	0	0		0	0	0	ABEVT839
ABEVH849	0	R$ 8,30	1		0	0	0	0	8,49	0	0	0	0		0	0	0	ABEVT849
ABEVH859	0	R$ 8,21	1		0	0	0	0	8,59	0	0	0	0		0	0	0	ABEVT859
ABEVH869	0	R$ 8,11	1		0	0	0	0	8,69	0	0	0	0		0	0	0	ABEVT869
ABEVH879	0	R$ 8,01	1		0	0	0	0	8,79	0	0	0	0		0	0	0	ABEVT879
ABEVH889	0	R$ 7,92	1		0	0	0	0	8,89	0	0	0	0		0	0	0	ABEVT889
ABEVH899	0	R$ 7,82	1		0	0	0	0	8,99	0	0	0	0		0	0	0	ABEVT899
ABEVH909	0	R$ 7,73	1		0	0	0	0	9,09	0	0	0	0		0	0	0	ABEVT909
ABEVH919	0	R$ 7,63	1		0	0	0	0	9,19	0	0	0	0		0	0	0	ABEVT919
ABEVH929	0	R$ 7,53	1		0	0	0	0	9,29	0	0	0	0		0	0	0	ABEVT929
ABEVH939	0	R$ 7,44	1		0	0	0	0	9,39	0	0	0	0		0	0	0	ABEVT939
ABEVH949	0	R$ 7,34	1		0	0	0	0	9,49	0	0	0	0		0	0	0	ABEVT949
ABEVH959	0	R$ 7,24	1		0	0	0	0	9,59	0	0	0	0		0	0	0	ABEVT959
ABEVH969	0	R$ 7,15	1		0	0	0	0	9,69	0	0	0	0		0	0	0	ABEVT969
ABEVH979	0	R$ 7,05	1		0	0	0	0	9,79	0	0	0	0		0	0	0	ABEVT979
ABEVH989	0	R$ 6,96	1		0	0	0	0	9,89	0	0	0	0		0	0	0	ABEVT989
ABEVH999	0	R$ 6,86	1		0	0	0	0	9,99	0	0	0	0		0	0	0	ABEVT999
ABEVH100	0	R$ 6,81	1		0	0	0	0	10,04	0	0	0	0		0	0	0	ABEVT100
ABEVH120	R$ 6,01	R$ 6,57	1		0	2,93	5,85	0	10,29	0,08	0,01	0,05	-90,00		-0.01	0,01	R$ 0,01	ABEVT120
ABEVH105	0	R$ 6,33	1		0	0	0	0	10,54	0	0	0	0		0	0	0	ABEVT105
ABEVH107	0	R$ 6,09	1		0	0	0	0	10,79	0	0	0	0		0	0	0	ABEVT107
ABEVH110	0	R$ 5,85	1		0	0	0	0	11,04	0	0	0	0		0	0	0	ABEVT110
ABEVH112	0	R$ 5,61	1		0	0	0	0	11,29	0	0	0	0		0	0	0	ABEVT112
ABEVH115	0	R$ 5,37	1		0	0	0	0	11,54	0	0	0	0		0	0	0	ABEVT115
ABEVH117	0	R$ 5,13	1		0	0	0	0	11,79	0	0	0	0		0	0	0	ABEVT117
ABEVH12	R$ 4,00	R$ 4,89	1		0	0	0	0	12,04	0	0	0	0		0	0	0	ABEVT12
ABEVH122	0	R$ 4,65	1		0	0	0	0	12,29	0	0	0	0		0	0	0	ABEVT122
ABEVH125	R$ 3,96	R$ 4,41	1		0	0	0	0	12,54	0	0	0	0		0	0	0	ABEVT125
ABEVH127	0	R$ 4,17	1		0	0	0	0	12,79	0	0	0	0		-0.09	0,18	R$ 0,18	ABEVT127
ABEVH13	0	R$ 3,92	1		0	0	0	0	13,04	0	0	0	0		-0.09	0,18	R$ 0,18	ABEVT13
ABEVH132	0	R$ 3,68	1		0	0	0	0	13,29	0	0	0	0		0	0	0	ABEVT132
ABEVH135	R$ 2,83	R$ 3,44	1		0	0	0	0	13,54	0	0	0	0		-0.08	0,12	R$ 0,12	ABEVT135
ABEVH137	0	R$ 3,20	1		0	0	0	0	13,79	0,25	0,07	0,16	0		-0.08	0,11	R$ 0,11	ABEVT137
ABEVH140	0	R$ 2,96	1		0	0	0	0	14,04	0	0	0	0		-0.16	0,37	R$ 0,37	ABEVT140
ABEVH142	R$ 2,60	R$ 2,72	1		0	0	0	0	14,29	0	0,15	0,08	50,00		-0.12	0,18	R$ 0,18	ABEVT142
ABEVH145	0	R$ 2,48	1		0	0	0	0	14,54	0	0,05	0,03	0		0	0	0	ABEVT145
ABEVH147	0	R$ 2,24	1		0	0	0	0	14,79	0	0,06	0,03	0		-0.17	0,26	R$ 0,26	ABEVT147
ABEVH150	R$ 2,14	R$ 2,14	0.87		0	0	0	0	15,04	0	0,07	0,04	0		-0.17	0,25	R$ 0,25	ABEVT150
ABEVH152	R$ 1,05	R$ 1,76	1		0	0	0	0	15,29	0	0,08	0,04	0		0	0	0	ABEVT152
ABEVH155	0	R$ 1,52	1		0	0	0	0	15,54	0	0,09	0,05	0		0	0	0	ABEVT155
ABEVH157	0	R$ 1,28	1		0	0	0	0	15,79	0	0,31	0,16	0		-0.28	0,48	R$ 0,48	ABEVT157
ABEVH160	R$ 0,70	R$ 1,04	1		0	0	0	0	16,04	0	0,36	0,18	0		-0.3	0,50	R$ 0,50	ABEVT160
ABEVH162	0	R$ 0,80	1		0	0	0	0	16,29	0	0,35	0,18	0		0	0	0	ABEVT162
ABEVH165	R$ 0,55	R$ 0,56	1		0	0	0	0	16,54	1,00	0,51	0,76	-2,778		-0.38	0,70	R$ 0,70	ABEVT165
ABEVH167	0	R$ 0,32	1		0	0	0	0	16,79	0	0,50	0,25	0		-0.42	1,00	R$ 1,00	ABEVT167
ABEVH177	R$ 0,71	R$ 0,71	0.54		0	0	0	0	17,04	0	0,55	0,28	0		-0.44	1,67	R$ 1,67	ABEVT177
ABEVH172	0	0	0		0	0	0	0	17,29	0	0,60	0,30	0		-1	0,164	0	ABEVT172
ABEVH175	R$ 0,86	R$ 0,86	0.47		0	0	0	0	17,54	0	0,65	0,33	0		-0.5	1,73	R$ 1,73	ABEVT175
ABEVH184	0	0	0		0	0	0	0	17,79	0	0	0	0		-1	0,645	0	ABEVT184
ABEVH180	R$ 0,62	R$ 0,62	0.39		0	0	0	0	18,04	0	0	0	0		-1	0,885	0	ABEVT180
ABEVH182	0	0	0		0	0	0	0	18,29	0	0	0	0		-1	1,126	0	ABEVT182
ABEVH185	R$ 0,46	R$ 0,46	0.32		0	0	0	0	18,54	0	0	0	0		-1	1,366	0	ABEVT185
ABEVH187	0	0	0		0	0	0	0	18,79	0	0	0	0		-1	1,607	0	ABEVT187
ABEVH190	0	0	0		0	0	0	0	19,04	0	0	0	0		-1	1,847	0	ABEVT190
ABEVH192	0	0	0		0	0	0	0	19,29	0	0	0	0		-1	2,088	0	ABEVT192
ABEVH195	R$ 0,25	R$ 0,25	0.2		0	0,07	0,14	0	19,54	0	0	0	0		-1	2,328	0	ABEVT195
ABEVH197	0	0	0		0	0	0	0	19,79	0	0	0	0		-1	2,569	0	ABEVT197
ABEVH200	0	0	0		0	0	0	0	20,04	0	0	0	0		-1	2,81	0	ABEVT200
ABEVH202	0	0	0		0	0	0	0	20,29	0	0	0	0		-1	3,05	0	ABEVT202
ABEVH205	0	0	0		0	0	0	0	20,54	0	0	0	0		-1	3,291	0	ABEVT205
ABEVH207	0	0	0		0	0	0	0	20,79	0	0	0	0		-1	3,531	0	ABEVT207
ABEVH210	0	0	0		0	0	0	0	21,04	0	0	0	0		-1	3,772	0	ABEVT210
ABEVH212	0	0	0		0	0	0	0	21,29	0	0	0	0		-1	4,012	0	ABEVT212
ABEVH215	0	0	0		0	0	0	0	21,54	0	0	0	0		-1	4,253	0	ABEVT215
ABEVH217	0	0	0		0	0	0	0	21,79	0	0	0	0		-1	4,493	0	ABEVT217
ABEVH220	0	0	0		0	0	0	0	22,04	0	0	0	0		-1	4,734	0	ABEVT220
ABEVH222	0	0	0		0	0	0	0	22,29	0	0	0	0		-1	4,974	0	ABEVT222
ABEVH225	0	0	0		0	0	0	0	22,54	0	0	0	0		-1	5,215	0	ABEVT225
ABEVH227	0	0	0		0	0	0	0	22,79	0	0	0	0		-1	5,455	0	ABEVT227
ABEVH230	0	0	0		0	0	0	0	23,04	0	0	0	0		-1	5,696	0	ABEVT230
ABEVH232	0	0	0		0	0	0	0	23,29	0	0	0	0		-1	5,936	0	ABEVT232
ABEVH235	0	0	0		0	0	0	0	23,54	0	0	0	0		-1	6,177	0	ABEVT235
ABEVH237	0	0	0		0	0	0	0	23,79	0	0	0	0		-1	6,417	0	ABEVT237
ABEVH240	0	0	0		0	0	0	0	24,04	0	0	0	0		-1	6,658	0	ABEVT240
ABEVH242	0	0	0		0	0	0	0	24,29	0	0	0	0		-1	6,898	0	ABEVT242
ABEVH245	0	0	0		0	0	0	0	24,54	0	0	0	0		-1	7,139	0	ABEVT245
ABEVH247	0	0	0		0	0	0	0	24,79	0	0	0	0		-1	7,379	0	ABEVT247
ABEVH250	0	0	0		0	0	0	0	25,04	0	0	0	0		-1	7,62	0	ABEVT250
ABEVH257	0	0	0		0	0	0	0	25,79	0	0	0	0		-1	8,341	0	ABEVT257

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 249,73 -3.635%
AAPL34	R$ 70,96 0.795%
ABCB4	R$ 24,15 -4.583%
ABEV3	R$ 16,47 -2.832%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,21 0.261%
ALOS3	R$ 30,31 -2.884%
ALPA4	R$ 12,51 -0.714%
ALUP11	R$ 34,55 -1.483%
AMAR3	R$ 0,83 -2.353%
AMBP3	R$ 0,21 0%
AMZO34	R$ 66,90 -0.86%
ANIM3	R$ 3,85 -7.229%
ARML3	R$ 4,43 -1.116%
ASAI3	R$ 9,20 -1.604%
ASML34	R$ 135,62 -1.446%
AUAU3	R$ 3,67 0.273%
AUAU99	R$ 4,37 0%
AURA33	R$ 136,97 -6.384%
AURE3	R$ 13,85 -1.213%
AXIA3	R$ 58,02 -6.117%
AXIA6	R$ 63,73 -6.623%
AXIA7	R$ 55,87 -5.641%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,15 -0.895%
B3SA3	R$ 17,84 -2.832%
BABA34	R$ 24,72 -0.563%
BACW39	R$ 75,93 -0.628%
BBAS3	R$ 21,76 -1.405%
BBDC3	R$ 16,16 -2.885%
BBDC4	R$ 18,62 -3.373%
BBSE3	R$ 34,59 -0.689%
BEEF3	R$ 4,10 3.275%
BEEM39	R$ 54,71 -1.21%
BERK34	R$ 116,70 1.179%
BHIA3	R$ 2,35 -0.844%
BIAU39	R$ 108,82 0.249%
BLAU3	R$ 10,59 0.095%
BMGB4	R$ 5,43 -0.367%
BMOB3	R$ 26,26 -2.885%
BOVA11	R$ 179,98 -2.318%
BOVB11	R$ 187,53 -2.293%
BOVV11	R$ 188,81 -2.383%
BOVX11	R$ 18,77 -2.443%
BPAC11	R$ 57,47 -2.626%
BRAP4	R$ 22,52 -1.573%
BRAV3	R$ 17,49 -3.583%
BRAX11	R$ 153,56 -2.191%
BRKM5	R$ 9,21 -2.54%
BRSR6	R$ 15,21 -2.186%
BSLV39	R$ 117,79 2.739%
CAML3	R$ 6,37 -2.301%
CASH3	R$ 4,34 -3.341%
CBAV3	R$ 10,63 -0.094%
CEAB3	R$ 11,94 -2.769%
CHVX34	R$ 90,02 -1.088%
CMIG3	R$ 16,85 -0.649%
CMIG4	R$ 11,72 -2.089%
CMIN3	R$ 4,72 -1.871%
COCA34	R$ 64,49 -1.089%
COGN3	R$ 2,79 -0.712%
CPFE3	R$ 48,33 -2.835%
CPLE3	R$ 15,35 -2.54%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,22 -1.509%
CSMG3	R$ 53,61 -2.968%
CSNA3	R$ 6,57 -1.94%
CURY3	R$ 31,11 -1.175%
CVCB3	R$ 2,51 1.619%
CXSE3	R$ 17,63 0.17%
CYRE3	R$ 22,73 -2.026%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,22 -4.451%
DIRR3	R$ 13,15 -2.952%
DXCO3	R$ 5,72 6.122%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,26 -1.594%
EGIE3	R$ 34,07 0.739%
EMBJ3	R$ 84,15 0.274%
ENEV3	R$ 26,86 -2.646%
ENGI11	R$ 52,22 -3.386%
ENJU3	R$ 1,14 0%
EQTL3	R$ 42,14 -3.526%
ESPA3	R$ 0,91 -10.784%
EVEN3	R$ 5,87 -1.012%
EXXO34	R$ 90,06 -1.207%
EZTC3	R$ 14,01 -2.028%
FESA4	R$ 7,38 -5.019%
FLRY3	R$ 16,30 -3.149%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,74 -2.545%
GGPS3	R$ 15,10 1.615%
GMAT3	R$ 4,56 0.662%
GMCO34	R$ 97,01 0.165%
GOAU4	R$ 10,29 -2.186%
GOGL34	R$ 162,50 -0.423%
GOLD11	R$ 24,10 0.25%
GRND3	R$ 4,37 0.229%
GSGI34	R$ 152,00 -3.179%
HAPV3	R$ 12,17 2.183%
HASH11	R$ 51,05 -1.257%
HBOR3	R$ 2,34 -3.306%
HBSA3	R$ 3,45 2.985%
HYPE3	R$ 23,37 -0.426%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,80 -2.216%
INBR32	R$ 32,98 -14.824%
INTB3	R$ 15,25 8.929%
IRBR3	R$ 52,99 -0.861%
ISAE4	R$ 29,99 -1.704%
ITLC34	R$ 90,70 -1.872%
ITSA4	R$ 13,29 -1.991%
ITUB3	R$ 40,69 -2.934%
ITUB4	R$ 40,67 -2.657%
IVVB11	R$ 406,72 -0.436%
JALL3	R$ 3,16 -3.067%
JBSS32	R$ 80,68 -1.405%
JHSF3	R$ 12,14 -4.259%
JNJB34	R$ 72,88 -0.83%
JPMC34	R$ 151,58 -2.314%
KEPL3	R$ 7,79 -1.017%
KLBN11	R$ 17,06 -0.467%
LAVV3	R$ 12,01 -5.209%
LEVE3	R$ 34,58 -2.865%
LILY34	R$ 159,35 -1.806%
LJQQ3	R$ 1,92 -2.538%
LOGG3	R$ 27,39 -1.368%
LOGN3	R$ 31,41 1.323%
LREN3	R$ 14,54 -1.021%
LWSA3	R$ 4,05 1.25%
M1TA34	R$ 108,00 0.587%
MATD3	R$ 5,66 -1.049%
MBRF3	R$ 17,17 -3.485%
MCDC34	R$ 69,55 -0.144%
MDIA3	R$ 24,70 1.437%
MDNE3	R$ 29,32 -4.805%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 75,83 0.851%
MGLU3	R$ 7,98 -0.623%
MILS3	R$ 12,95 2.453%
MLAS3	R$ 1,65 4.43%
MOTV3	R$ 15,74 -1.255%
MOVI3	R$ 11,83 -2.231%
MRVE3	R$ 6,98 -0.852%
MSFT34	R$ 86,49 2.222%
MTRE3	R$ 3,67 -1.344%
MULT3	R$ 31,41 -3.026%
MYPK3	R$ 9,85 -2.475%
N1VO34	R$ 28,37 -0.386%
NASD11	R$ 19,56 -0.255%
NATU3	R$ 10,62 0.951%
NFLX34	R$ 8,69 0.346%
NVDC34	R$ 21,71 2.357%
ONCO3	R$ 1,46 -5.806%
ORVR3	R$ 80,28 -3.51%
OXYP34	R$ 44,41 -1.704%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,04 -2.807%
PCAR3	R$ 2,55 -3.774%
PETR3	R$ 50,36 -2.252%
PETR4	R$ 46,20 -2.264%
PGMN3	R$ 4,99 -5.313%
PIBB11	R$ 326,72 -2.399%
PLPL3	R$ 10,14 1.705%
PNVL3	R$ 13,81 -2.403%
POMO4	R$ 6,35 -0.47%
POSI3	R$ 4,56 0.22%
PRIO3	R$ 65,05 -2.239%
PSSA3	R$ 50,78 2.358%
PTBL3	R$ 2,24 0%
PYPL34	R$ 11,44 0.175%
QBTC11	R$ 23,84 -2.094%
QUAL3	R$ 1,87 0.538%
RADL3	R$ 20,88 -4.044%
RAIL3	R$ 16,48 -1.258%
RAIZ4	R$ 0,49 2.083%
RANI3	R$ 7,94 1.018%
RAPT4	R$ 5,35 -0.187%
RDOR3	R$ 37,92 -6.022%
RECV3	R$ 12,24 -3.241%
RENT3	R$ 46,73 -1.931%
RENT4	R$ 44,74 -1.886%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,81 -3.063%
RIOT34	R$ 510,06 -1.993%
ROMI3	R$ 6,78 0.148%
ROXO34	R$ 11,78 -1.092%
SANB11	R$ 28,73 -2.046%
SANB3	R$ 14,13 -2.147%
SAPR11	R$ 42,32 -2.869%
SAUD3	R$ 14,93 -4.54%
SBFG3	R$ 11,36 -0.959%
SBSP3	R$ 31,59 -3.894%
SEER3	R$ 13,17 -2.948%
SEQL3	R$ 0,12 0%
SIMH3	R$ 10,71 -3.774%
SIMN34	R$ 250,00 -1.24%
SLCE3	R$ 17,32 -1.311%
SMAL11	R$ 117,89 -1.339%
SMFT3	R$ 20,30 11.661%
SMTO3	R$ 16,50 -2.367%
SOJA3	R$ 7,07 -0.282%
SPXI11	R$ 49,44 -0.282%
SUZB3	R$ 43,33 0.744%
TAEE11	R$ 40,89 -3.15%
TASA4	R$ 4,83 -2.028%
TCSA3	R$ 1,29 -0.769%
TEND3	R$ 30,46 -3.455%
TIMS3	R$ 23,58 -3.519%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,32 3.226%
TOTS3	R$ 35,53 7.341%
TRAD3	R$ 1,68 -4%
TRIS3	R$ 4,67 -2.301%
TSLA34	R$ 62,45 1.727%
TSMC34	R$ 252,76 -2.031%
TTEN3	R$ 16,69 -1.592%
TUPY3	R$ 14,75 0.408%
UGPA3	R$ 29,24 -1.846%
UNIP6	R$ 61,39 -2.323%
USIM5	R$ 8,69 -0.572%
VALE3	R$ 79,85 -1.699%
VAMO3	R$ 3,72 -7.232%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,23 -1.828%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,01 -0.24%
VIVA3	R$ 27,61 -2.335%
VIVT3	R$ 38,43 -1.939%
VLID3	R$ 17,92 -7.629%
VULC3	R$ 16,01 0.313%
VVEO3	R$ 1,33 0.758%
WALM34	R$ 39,84 0.037%
WEGE3	R$ 44,56 -0.846%
WIZC3	R$ 8,81 -2.974%
XBOV11	R$ 178,65 -2.334%
XPBR31	R$ 92,46 -4.177%
YDUQ3	R$ 10,15 -0.588%