Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:32:17

AERI3 AERIS ON

-0,21 -5,371%
- R$ 3,94
  Máxima
- R$ 3,66
  Mínima
- 863.700,00
  Volume
- 19/03/25, 14:32:15
  Último Negócio
- R$ 3,94
  Abertura
- R$ 3,23
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

106,00%
Desvio Padrão (1a)
0%
IV (1a)

110,05%
EWMA (1a)
1,44
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
AERIA700	0	0	0		0	0	0	0	7,00	0	0	0	0		-1	2,585	0	AERIM700

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,30 1.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,50 -1.347%
ABEV3	R$ 13,72 1.402%
AERI3	R$ 3,70 -5.371%
AGRO3	R$ 22,19 0.544%
ALOS3	R$ 19,70 0.613%
ALPA4	R$ 7,18 3.458%
ALUP11	R$ 30,18 1.616%
AMAR3	R$ 1,58 0%
AMBP3	R$ 128,55 -1.517%
AMER3	R$ 7,00 9.034%
AMZO34	R$ 54,35 -0.731%
ANIM3	R$ 2,25 6.635%
ARML3	R$ 4,94 6.695%
ASAI3	R$ 7,88 4.371%
AURE3	R$ 7,75 -0.895%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,73 0%
AZZA3	R$ 23,60 2.652%
B3SA3	R$ 12,39 2.907%
BABA34	R$ 28,78 -1.1%
BBAS3	R$ 28,49 -0.035%
BBDC3	R$ 11,31 0.802%
BBDC4	R$ 12,45 1.22%
BBSE3	R$ 40,25 -0.322%
BEEF3	R$ 5,56 1.275%
BERK34	R$ 147,66 -0.566%
BHIA3	R$ 6,65 21.795%
BLAU3	R$ 12,77 2.078%
BMGB4	R$ 3,81 0%
BMOB3	R$ 15,03 0.535%
BOVA11	R$ 129,27 0.787%
BOVB11	R$ 134,77 0.755%
BOVV11	R$ 135,59 0.81%
BPAC11	R$ 35,85 0.787%
BPAN4	R$ 7,60 2.151%
BRAP4	R$ 17,79 -0.056%
BRAV3	R$ 18,45 0.272%
BRAX11	R$ 110,80 0.408%
BRFS3	R$ 19,53 -0.56%
BRKM5	R$ 11,30 0.713%
BRSR6	R$ 11,18 2.663%
CAML3	R$ 3,83 -0.777%
CASH3	R$ 3,77 5.602%
CBAV3	R$ 5,17 -0.958%
CCRO3	R$ 12,05 0.584%
CEAB3	R$ 10,99 1.665%
CHVX34	R$ 92,35 1.039%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,78 1.349%
CMIG4	R$ 11,51 1.589%
CMIN3	R$ 6,36 1.76%
COCA34	R$ 64,90 -1.473%
COGN3	R$ 1,88 2.732%
CPFE3	R$ 38,04 0.132%
CPLE3	R$ 9,64 2.119%
CPLE6	R$ 10,68 2.594%
CRFB3	R$ 7,44 0.27%
CSAN3	R$ 7,88 2.601%
CSMG3	R$ 23,95 0%
CSNA3	R$ 10,09 2.437%
CURY3	R$ 24,92 2.763%
CVCB3	R$ 2,03 4.103%
CXSE3	R$ 15,74 0.383%
CYRE3	R$ 23,93 2.178%
DASA3	R$ 1,90 0.526%
DIRR3	R$ 32,30 2.377%
DXCO3	R$ 5,73 1.058%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,44 -1.27%
EGIE3	R$ 39,19 1.292%
ELET3	R$ 41,61 2.336%
ELET6	R$ 45,21 2.077%
EMBR3	R$ 78,84 1.051%
ENEV3	R$ 12,85 2.146%
ENGI11	R$ 42,49 2.287%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,31 2.115%
ESPA3	R$ 0,73 2.778%
EVEN3	R$ 6,75 -0.881%
EXCO32	R$ 9,83 -0.707%
EXXO34	R$ 81,25 0.594%
EZTC3	R$ 15,46 1.577%
FESA4	R$ 7,92 0.892%
FLRY3	R$ 11,97 2.923%
GFSA3	R$ 1,28 4.918%
GGBR4	R$ 17,35 0.813%
GGPS3	R$ 14,28 0.919%
GMAT3	R$ 6,84 5.385%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,55 0.952%
GOGL34	R$ 76,42 0.539%
GOLD11	R$ 17,93 -0.61%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,95 2.941%
GSGI34	R$ 104,25 -2.915%
GUAR3	R$ 7,78 3.733%
HAPV3	R$ 2,30 -2.542%
HBOR3	R$ 1,71 0.588%
HBSA3	R$ 2,29 2.242%
HYPE3	R$ 20,17 -0.198%
IFCM3	R$ 0,08 0%
IGTI11	R$ 19,23 1.746%
INBR32	R$ 33,29 1.742%
INTB3	R$ 12,24 2.256%
IRBR3	R$ 49,55 2.78%
ISAE4	R$ 23,19 0.87%
ITLC34	R$ 22,70 -6.929%
ITSA4	R$ 9,69 1.253%
ITUB3	R$ 28,58 0.457%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 356,99 0.011%
JALL3	R$ 4,12 0.733%
JBSS3	R$ 38,66 0.13%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,44 -0.919%
JPMC34	R$ 134,71 1.476%
KEPL3	R$ 7,97 1.271%
KLBN11	R$ 20,03 0.704%
LAVV3	R$ 9,68 1.044%
LEVE3	R$ 29,45 0.238%
LILY34	R$ 156,58 0.585%
LJQQ3	R$ 2,37 1.282%
LOGG3	R$ 18,53 1.757%
LOGN3	R$ 22,11 -0.629%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,77 6.538%
M1TA34	R$ 116,41 -1.079%
MATD3	R$ 3,99 2.302%
MBLY3	R$ 1,27 1.6%
MCDC34	R$ 86,62 -0.046%
MDIA3	R$ 23,93 3.37%
MDNE3	R$ 13,88 0.58%
MEAL3	R$ 1,06 -2.778%
MELI34	R$ 96,75 2.511%
MGLU3	R$ 10,39 3.589%
MILS3	R$ 9,74 1.247%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,25 2.906%
MRFG3	R$ 15,88 0.506%
MRVE3	R$ 5,17 0.194%
MSFT34	R$ 90,70 0.387%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,40 0.558%
MYPK3	R$ 13,24 -0.451%
N1VO34	R$ 55,86 -1.29%
NASD11	R$ 15,45 0.26%
NEOE3	R$ 20,77 0.338%
NFLX34	R$ 107,40 1.724%
NTCO3	R$ 9,95 4.627%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,36 2.712%
ONCO3	R$ 5,39 0.372%
ORVR3	R$ 43,81 1.365%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,54 7.432%
PCAR3	R$ 2,53 2.016%
PETR3	R$ 39,64 0.788%
PETR4	R$ 36,20 0.055%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 235,38 0.784%
PLPL3	R$ 11,58 2.66%
PNVL3	R$ 8,90 0.907%
POMO4	R$ 7,02 2.632%
POSI3	R$ 5,41 1.692%
PRIO3	R$ 39,58 -0.126%
PSSA3	R$ 41,53 2.874%
PTBL3	R$ 3,57 0.563%
PYPL34	R$ 19,58 0.876%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,96 1.629%
RAIL3	R$ 18,25 1.108%
RAIZ4	R$ 1,85 1.093%
RANI3	R$ 7,52 1.759%
RAPT4	R$ 9,58 2.79%
RDOR3	R$ 28,90 0.873%
RECV3	R$ 16,51 -0.96%
RENT3	R$ 33,24 1.064%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,51 -0.105%
ROXO34	R$ 11,16 2.574%
SANB11	R$ 26,95 0.936%
SANB3	R$ 12,76 0.631%
SAPR11	R$ 28,29 0.964%
SBFG3	R$ 11,84 0.852%
SBSP3	R$ 102,32 2.074%
SEER3	R$ 4,84 2.76%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,07 0.993%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,73 -3.154%
SMAL11	R$ 95,22 1.244%
SMFT3	R$ 20,64 3.562%
SMTO3	R$ 22,59 -0.044%
SOJA3	R$ 10,68 -1.657%
SPXI11	R$ 348,09 0.196%
SRNA3	R$ 7,93 3.796%
STBP3	R$ 13,43 0.524%
SUZB3	R$ 55,01 0%
TAEE11	R$ 34,43 0.204%
TASA4	R$ 8,35 2.328%
TCSA3	R$ 1,40 -2.098%
TEND3	R$ 14,50 4.845%
TIMS3	R$ 17,12 -0.811%
TMOS34	R$ 60,85 -1.153%
TOTS3	R$ 35,03 1.038%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,43 3.939%
TSMC34	R$ 121,69 -0.417%
TTEN3	R$ 14,52 -0.138%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,42 1.103%
UNIP6	R$ 54,74 2.028%
USIM5	R$ 5,97 2.055%
VALE3	R$ 57,10 -0.73%
VAMO3	R$ 4,18 2.451%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,78 1.774%
VERZ34	R$ 41,37 -0.958%
VISA34	R$ 95,20 0.901%
VIVA3	R$ 19,27 8.076%
VIVT3	R$ 50,95 -0.702%
VLID3	R$ 24,48 1.366%
VULC3	R$ 16,06 0.343%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,33 0.165%
WEGE3	R$ 48,10 0.944%
WIZC3	R$ 6,32 -0.158%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,58 2.227%
YDUQ3	R$ 11,94 -0.995%
ZAMP3	R$ 2,80 0%