Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:28:00

AERI3 AERIS ON

-0,23 -5,882%
- R$ 3,94
  Máxima
- R$ 3,66
  Mínima
- 837.800,00
  Volume
- 19/03/25, 14:27:46
  Último Negócio
- R$ 3,94
  Abertura
- R$ 3,13
  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
AERIF700	0	0	0		0	0	0	0	7,00	0	0	0	0		-1	3,096	0	AERIR700

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,30 1.739%
AAPL34	R$ 60,67 0.381%
ABCB4	R$ 20,50 -1.347%
ABEV3	R$ 13,72 1.328%
AERI3	R$ 3,68 -5.882%
AGRO3	R$ 22,19 0.544%
ALOS3	R$ 19,68 0.511%
ALPA4	R$ 7,17 3.314%
ALUP11	R$ 30,17 1.582%
AMAR3	R$ 1,58 -0.633%
AMBP3	R$ 128,32 -1.693%
AMER3	R$ 6,94 8.1%
AMZO34	R$ 54,44 -0.566%
ANIM3	R$ 2,25 6.635%
ARML3	R$ 4,93 6.695%
ASAI3	R$ 7,85 3.974%
AURE3	R$ 7,74 -1.023%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,73 0%
AZZA3	R$ 23,53 2.304%
B3SA3	R$ 12,37 2.658%
BABA34	R$ 28,79 -1.065%
BBAS3	R$ 28,47 -0.14%
BBDC3	R$ 11,31 0.713%
BBDC4	R$ 12,44 1.138%
BBSE3	R$ 40,21 -0.421%
BEEF3	R$ 5,54 0.911%
BERK34	R$ 147,84 -0.444%
BHIA3	R$ 6,62 21.245%
BLAU3	R$ 12,73 2.078%
BMGB4	R$ 3,80 -0.524%
BMOB3	R$ 15,00 0.334%
BOVA11	R$ 129,16 0.709%
BOVB11	R$ 134,77 0.755%
BOVV11	R$ 135,46 0.714%
BPAC11	R$ 35,78 0.59%
BPAN4	R$ 7,58 1.882%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,37 -0.109%
BRAX11	R$ 110,80 0.408%
BRFS3	R$ 19,49 -0.764%
BRKM5	R$ 11,27 0.446%
BRSR6	R$ 11,16 2.479%
CAML3	R$ 3,83 -0.777%
CASH3	R$ 3,75 5.322%
CBAV3	R$ 5,18 -0.766%
CCRO3	R$ 12,03 0.417%
CEAB3	R$ 10,97 1.573%
CHVX34	R$ 92,35 1.039%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,76 1.22%
CMIG4	R$ 11,50 1.5%
CMIN3	R$ 6,35 1.6%
COCA34	R$ 64,90 -1.473%
COGN3	R$ 1,88 2.732%
CPFE3	R$ 38,01 0%
CPLE3	R$ 9,62 1.907%
CPLE6	R$ 10,67 2.498%
CRFB3	R$ 7,44 0.135%
CSAN3	R$ 7,87 2.341%
CSMG3	R$ 23,94 -0.042%
CSNA3	R$ 10,09 2.538%
CURY3	R$ 24,93 2.804%
CVCB3	R$ 2,03 3.59%
CXSE3	R$ 15,73 0.191%
CYRE3	R$ 23,90 2.092%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,34 2.504%
DXCO3	R$ 5,72 0.705%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,43 -1.452%
EGIE3	R$ 39,14 1.163%
ELET3	R$ 41,52 2.115%
ELET6	R$ 45,10 1.829%
EMBR3	R$ 78,91 1.128%
ENEV3	R$ 12,80 1.749%
ENGI11	R$ 42,43 2.143%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,25 1.931%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,75 -0.881%
EXCO32	R$ 9,83 -0.707%
EXXO34	R$ 81,25 0.594%
EZTC3	R$ 15,47 1.708%
FESA4	R$ 7,91 1.019%
FLRY3	R$ 11,95 2.752%
GFSA3	R$ 1,28 4.918%
GGBR4	R$ 17,33 0.639%
GGPS3	R$ 14,22 0.495%
GMAT3	R$ 6,84 5.231%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,53 0.952%
GOGL34	R$ 76,58 0.75%
GOLD11	R$ 17,94 -0.554%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,25 -2.915%
GUAR3	R$ 7,79 3.867%
HAPV3	R$ 2,30 -2.966%
HBOR3	R$ 1,71 0.588%
HBSA3	R$ 2,28 2.242%
HYPE3	R$ 20,16 -0.247%
IFCM3	R$ 0,08 0%
IGTI11	R$ 19,21 1.64%
INBR32	R$ 33,26 1.65%
INTB3	R$ 12,22 2.089%
IRBR3	R$ 49,43 2.531%
ISAE4	R$ 23,16 0.826%
ITLC34	R$ 22,74 -6.765%
ITSA4	R$ 9,68 1.044%
ITUB3	R$ 28,56 0.387%
ITUB4	R$ 32,37 0.248%
IVVB11	R$ 357,20 0.07%
JALL3	R$ 4,13 0.978%
JBSS3	R$ 38,56 -0.13%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,44 -0.919%
JPMC34	R$ 134,35 1.205%
KEPL3	R$ 7,97 1.271%
KLBN11	R$ 20,02 0.654%
LAVV3	R$ 9,60 0.209%
LEVE3	R$ 29,50 0.408%
LILY34	R$ 156,87 0.771%
LJQQ3	R$ 2,38 1.282%
LOGG3	R$ 18,51 1.538%
LOGN3	R$ 22,11 -0.629%
LREN3	R$ 12,39 0.405%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 116,60 -0.918%
MATD3	R$ 3,99 2.046%
MBLY3	R$ 1,26 0.8%
MCDC34	R$ 86,62 -0.046%
MDIA3	R$ 23,92 3.327%
MDNE3	R$ 13,85 0.435%
MEAL3	R$ 1,06 -2.778%
MELI34	R$ 96,65 2.395%
MGLU3	R$ 10,38 3.49%
MILS3	R$ 9,74 1.247%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,25 2.906%
MRFG3	R$ 15,84 0.253%
MRVE3	R$ 5,17 0.388%
MSFT34	R$ 90,87 0.576%
MTRE3	R$ 3,34 0.904%
MULT3	R$ 23,38 0.43%
MYPK3	R$ 13,24 -0.451%
N1VO34	R$ 55,86 -1.29%
NASD11	R$ 15,48 0.454%
NEOE3	R$ 20,75 0.242%
NFLX34	R$ 107,47 1.79%
NTCO3	R$ 9,94 4.522%
NVDC34	R$ 13,86 1.837%
ODPV3	R$ 11,36 2.712%
ONCO3	R$ 5,38 0%
ORVR3	R$ 43,79 1.342%
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$ 39,65 0.814%
PETR4	R$ 36,21 0.028%
PETZ3	R$ 4,65 0.433%
PIBB11	R$ 235,30 0.749%
PLPL3	R$ 11,57 2.571%
PNVL3	R$ 8,89 0.794%
POMO4	R$ 7,02 2.632%
POSI3	R$ 5,43 2.068%
PRIO3	R$ 39,51 -0.353%
PSSA3	R$ 41,61 3.097%
PTBL3	R$ 3,56 0.282%
PYPL34	R$ 19,58 0.876%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,90 1.324%
RAIL3	R$ 18,22 0.942%
RAIZ4	R$ 1,84 1.093%
RANI3	R$ 7,52 1.759%
RAPT4	R$ 9,55 2.468%
RDOR3	R$ 28,88 0.803%
RECV3	R$ 16,51 -0.96%
RENT3	R$ 33,17 0.791%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,48 -0.105%
ROXO34	R$ 11,18 2.757%
SANB11	R$ 26,88 0.674%
SANB3	R$ 12,75 0.552%
SAPR11	R$ 28,29 0.964%
SBFG3	R$ 11,84 0.852%
SBSP3	R$ 102,09 1.815%
SEER3	R$ 4,84 2.76%
SEQL3	R$ 2,07 0.483%
SIMH3	R$ 4,06 0.993%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,72 -3.206%
SMAL11	R$ 95,18 1.201%
SMFT3	R$ 20,60 3.362%
SMTO3	R$ 22,54 -0.221%
SOJA3	R$ 10,68 -1.657%
SPXI11	R$ 348,09 0.196%
SRNA3	R$ 7,94 3.927%
STBP3	R$ 13,42 0.524%
SUZB3	R$ 54,90 -0.182%
TAEE11	R$ 34,38 0.087%
TASA4	R$ 8,35 2.328%
TCSA3	R$ 1,40 -2.098%
TEND3	R$ 14,50 4.845%
TIMS3	R$ 17,11 -0.869%
TMOS34	R$ 60,85 -1.153%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,46 4.014%
TSMC34	R$ 121,72 -0.393%
TTEN3	R$ 14,53 -0.069%
TUPY3	R$ 19,96 -0.795%
UGPA3	R$ 17,39 0.871%
UNIP6	R$ 54,56 1.692%
USIM5	R$ 5,97 2.226%
VALE3	R$ 57,07 -0.782%
VAMO3	R$ 4,19 2.696%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,77 1.66%
VERZ34	R$ 41,37 -0.958%
VISA34	R$ 95,51 1.229%
VIVA3	R$ 19,30 8.245%
VIVT3	R$ 50,90 -0.78%
VLID3	R$ 24,46 1.284%
VULC3	R$ 16,07 0.281%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,33 0.165%
WEGE3	R$ 48,07 0.881%
WIZC3	R$ 6,32 -0.158%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,58 2.227%
YDUQ3	R$ 11,91 -1.244%
ZAMP3	R$ 2,80 0%