Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:30:48

AERI3 AERIS ON

-0,22 -5,627%
- R$ 3,94
  Máxima
- R$ 3,66
  Mínima
- 854.800,00
  Volume
- 19/03/25, 14:30:46
  Último Negócio
- R$ 3,94
  Abertura
- R$ 3,20
  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
AERIE70	0	0	0		0	0	0	0	7,00	0	0	0	0		-1	2,334	0	AERIQ70

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,30 1.739%
AAPL34	R$ 60,68 0.397%
ABCB4	R$ 20,50 -1.347%
ABEV3	R$ 13,73 1.328%
AERI3	R$ 3,69 -5.627%
AGRO3	R$ 22,15 0.362%
ALOS3	R$ 19,68 0.511%
ALPA4	R$ 7,17 3.314%
ALUP11	R$ 30,17 1.582%
AMAR3	R$ 1,58 0%
AMBP3	R$ 128,15 -1.823%
AMER3	R$ 6,98 8.723%
AMZO34	R$ 54,38 -0.676%
ANIM3	R$ 2,25 6.635%
ARML3	R$ 4,93 6.479%
ASAI3	R$ 7,86 4.106%
AURE3	R$ 7,74 -1.023%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,73 0.268%
AZZA3	R$ 23,57 2.478%
B3SA3	R$ 12,36 2.658%
BABA34	R$ 28,78 -1.1%
BBAS3	R$ 28,46 -0.14%
BBDC3	R$ 11,29 0.624%
BBDC4	R$ 12,45 1.22%
BBSE3	R$ 40,19 -0.471%
BEEF3	R$ 5,53 0.911%
BERK34	R$ 147,71 -0.532%
BHIA3	R$ 6,64 21.612%
BLAU3	R$ 12,75 1.918%
BMGB4	R$ 3,81 -0.524%
BMOB3	R$ 15,03 0.401%
BOVA11	R$ 129,18 0.717%
BOVB11	R$ 134,77 0.755%
BOVV11	R$ 135,45 0.706%
BPAC11	R$ 35,78 0.59%
BPAN4	R$ 7,58 1.882%
BRAP4	R$ 17,79 -0.169%
BRAV3	R$ 18,43 0.163%
BRAX11	R$ 110,80 0.408%
BRFS3	R$ 19,47 -0.866%
BRKM5	R$ 11,27 0.446%
BRSR6	R$ 11,17 2.571%
CAML3	R$ 3,83 -0.777%
CASH3	R$ 3,76 5.322%
CBAV3	R$ 5,17 -0.958%
CCRO3	R$ 12,03 0.417%
CEAB3	R$ 10,97 1.48%
CHVX34	R$ 92,35 1.039%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,76 1.22%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,35 1.6%
COCA34	R$ 64,90 -1.473%
COGN3	R$ 1,88 2.732%
CPFE3	R$ 37,99 0%
CPLE3	R$ 9,61 1.801%
CPLE6	R$ 10,67 2.498%
CRFB3	R$ 7,44 0.27%
CSAN3	R$ 7,87 2.341%
CSMG3	R$ 23,96 0.042%
CSNA3	R$ 10,08 2.335%
CURY3	R$ 24,90 2.68%
CVCB3	R$ 2,03 4.103%
CXSE3	R$ 15,72 0.255%
CYRE3	R$ 23,90 2.05%
DASA3	R$ 1,89 -0.526%
DIRR3	R$ 32,32 2.441%
DXCO3	R$ 5,71 0.882%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,43 -1.452%
EGIE3	R$ 39,15 1.189%
ELET3	R$ 41,52 2.091%
ELET6	R$ 45,13 1.897%
EMBR3	R$ 78,74 0.91%
ENEV3	R$ 12,83 1.987%
ENGI11	R$ 42,44 2.167%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,21 1.809%
ESPA3	R$ 0,73 2.778%
EVEN3	R$ 6,75 -0.881%
EXCO32	R$ 9,86 -0.404%
EXXO34	R$ 81,25 0.594%
EZTC3	R$ 15,44 1.445%
FESA4	R$ 7,91 0.764%
FLRY3	R$ 11,95 2.752%
GFSA3	R$ 1,28 4.918%
GGBR4	R$ 17,32 0.639%
GGPS3	R$ 14,25 0.707%
GMAT3	R$ 6,83 5.077%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 76,47 0.605%
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$ 7,78 3.733%
HAPV3	R$ 2,30 -2.542%
HBOR3	R$ 1,71 0.588%
HBSA3	R$ 2,29 2.242%
HYPE3	R$ 20,18 -0.148%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,20 1.587%
INBR32	R$ 33,27 1.681%
INTB3	R$ 12,22 2.089%
IRBR3	R$ 49,46 2.676%
ISAE4	R$ 23,19 0.826%
ITLC34	R$ 22,71 -6.888%
ITSA4	R$ 9,68 1.044%
ITUB3	R$ 28,55 0.351%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 357,02 0.02%
JALL3	R$ 4,12 0.733%
JBSS3	R$ 38,56 -0.13%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,44 -0.919%
JPMC34	R$ 134,71 1.476%
KEPL3	R$ 7,96 1.144%
KLBN11	R$ 20,03 0.704%
LAVV3	R$ 9,63 0.522%
LEVE3	R$ 29,49 0.374%
LILY34	R$ 156,87 0.771%
LJQQ3	R$ 2,36 0.855%
LOGG3	R$ 18,52 1.702%
LOGN3	R$ 22,11 -0.629%
LREN3	R$ 12,38 0.324%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 116,40 -1.088%
MATD3	R$ 3,99 2.302%
MBLY3	R$ 1,26 0.8%
MCDC34	R$ 86,62 -0.046%
MDIA3	R$ 23,92 3.327%
MDNE3	R$ 13,87 0.58%
MEAL3	R$ 1,06 -2.778%
MELI34	R$ 96,77 2.532%
MGLU3	R$ 10,37 3.39%
MILS3	R$ 9,75 1.351%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,25 2.906%
MRFG3	R$ 15,85 0.316%
MRVE3	R$ 5,17 0.388%
MSFT34	R$ 90,75 0.443%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,23 -0.526%
N1VO34	R$ 55,86 -1.29%
NASD11	R$ 15,47 0.389%
NEOE3	R$ 20,73 0.193%
NFLX34	R$ 107,42 1.743%
NTCO3	R$ 9,95 4.627%
NVDC34	R$ 13,84 1.69%
ODPV3	R$ 11,36 2.712%
ONCO3	R$ 5,39 0.186%
ORVR3	R$ 43,77 1.296%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,54 7.432%
PCAR3	R$ 2,54 2.419%
PETR3	R$ 39,64 0.788%
PETR4	R$ 36,20 0.028%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 235,30 0.749%
PLPL3	R$ 11,57 2.571%
PNVL3	R$ 8,88 0.68%
POMO4	R$ 7,02 2.632%
POSI3	R$ 5,42 1.88%
PRIO3	R$ 39,53 -0.303%
PSSA3	R$ 41,45 2.701%
PTBL3	R$ 3,56 0.282%
PYPL34	R$ 19,58 0.876%
QUAL3	R$ 1,83 0%
RADL3	R$ 19,90 1.324%
RAIL3	R$ 18,21 0.886%
RAIZ4	R$ 1,85 1.093%
RANI3	R$ 7,52 1.759%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,86 0.733%
RECV3	R$ 16,49 -1.08%
RENT3	R$ 33,17 0.851%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,51 -0.105%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,89 0.712%
SANB3	R$ 12,73 0.394%
SAPR11	R$ 28,31 1.035%
SBFG3	R$ 11,84 0.852%
SBSP3	R$ 102,19 1.915%
SEER3	R$ 4,84 2.76%
SEQL3	R$ 2,07 0.483%
SIMH3	R$ 4,05 0.744%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,73 -3.154%
SMAL11	R$ 95,17 1.191%
SMFT3	R$ 20,60 3.362%
SMTO3	R$ 22,55 -0.221%
SOJA3	R$ 10,66 -1.842%
SPXI11	R$ 348,09 0.196%
SRNA3	R$ 7,93 3.796%
STBP3	R$ 13,42 0.524%
SUZB3	R$ 54,95 -0.073%
TAEE11	R$ 34,41 0.146%
TASA4	R$ 8,34 2.206%
TCSA3	R$ 1,40 -2.098%
TEND3	R$ 14,48 4.7%
TIMS3	R$ 17,12 -0.811%
TMOS34	R$ 60,85 -1.153%
TOTS3	R$ 35,00 0.952%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,44 3.964%
TSMC34	R$ 121,74 -0.376%
TTEN3	R$ 14,52 -0.138%
TUPY3	R$ 19,95 -0.845%
UGPA3	R$ 17,36 0.813%
UNIP6	R$ 54,56 1.692%
USIM5	R$ 5,97 2.226%
VALE3	R$ 57,08 -0.765%
VAMO3	R$ 4,17 2.451%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,76 1.66%
VERZ34	R$ 41,37 -0.958%
VISA34	R$ 95,51 1.229%
VIVA3	R$ 19,25 7.964%
VIVT3	R$ 50,88 -0.838%
VLID3	R$ 24,49 1.408%
VULC3	R$ 16,06 0.218%
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$ 88,53 2.17%
YDUQ3	R$ 11,92 -1.161%
ZAMP3	R$ 2,80 0%