ANIM3 - ANIMA ON: Opções e cotação

INÍCIO /ANIM3

ANIM3 ANIMA ON

0,02 +0,901%
- R$ 2,34
  Máxima
- R$ 2,20
  Mínima
- 10.894.000,00
  Volume
- 20/03/25, 20:59:23
  Último Negócio
- R$ 2,22
  Abertura
- R$ 24,65
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

65,00%
Desvio Padrão (1a)
78,05%
IV (1a)

67,38%
EWMA (1a)
3,22
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ANIMD100	0	R$ 2,14	1	0	0	0	0	0,10	0	0	0	0	0	0	0	ANIMP100
ANIMD20	0	R$ 2,04	1	0	0	0	0	0,20	0	0	0	0	0	0	0	ANIMP20
ANIMD300	0	R$ 1,94	1	0	0	0	0	0,30	0	0	0	0	0	0	0	ANIMP300
ANIMD400	R$ 1,82	R$ 1,84	1	0	0	0	0	0,40	0	0	0	0	0	0	R$ 0,52	ANIMP400
ANIMD500	R$ 0,10	R$ 1,74	1	0	0	0	0	0,50	0	0	0	0	0	0	0	ANIMP500
ANIMD600	0	R$ 1,65	1	0	0	0	0	0,60	0	0	0	0	0	0	0	ANIMP600
ANIMD70	0	R$ 1,55	1	0	0	0	0	0,70	0	0	0	0	0	0	0	ANIMP70
ANIMD80	0	R$ 1,45	1	0	0	0	0	0,80	0	0	0	0	0	0	0	ANIMP80
ANIMD900	R$ 1,31	R$ 1,35	1	0	0	0	0	0,90	0	0	0	0	0	0	R$ 5,57	ANIMP900
ANIMD10	0	R$ 1,25	1	0	0	0	0	1,00	0	0	0	0	0	0	0	ANIMP10
ANIMD110	R$ 1,17	R$ 1,17	0.96	-2,50	0	0	0	1,10	0	0	0	0	0	0	0	ANIMP110
ANIMD155	R$ 0,75	R$ 0,75	0.9	11,94	0	0	0	1,55	0	0	0	0	-0.07	0,02	R$ 0,02	ANIMP155
ANIMD165	R$ 0,56	R$ 0,61	1	0	0	0	0	1,65	0,14	0	0,07	0	-0.19	0,14	R$ 0,14	ANIMP165
ANIMD175	R$ 0,53	R$ 0,53	0.91	0	0,35	0	0,69	1,75	0	0	0	0	-0.13	0,04	R$ 0,04	ANIMP175
ANIMD180	R$ 0,17	R$ 0,46	1	0	0	0	0	1,80	0	0	0	0	-0.15	0,05	R$ 0,05	ANIMP180
ANIMD185	R$ 0,47	R$ 0,47	0.82	0	0,05	0,10	0	1,85	0	0	0	0	-0.18	0,06	R$ 0,06	ANIMP185
ANIMD195	R$ 0,35	R$ 0,35	0.82	0	0	0	0	1,95	0	0	0	0	-0.29	0,29	R$ 0,29	ANIMP195
ANIMD199	R$ 0,26	R$ 0,26	0.99	0	0	0	0	2,00	0	0	0	0	-0.31	0,26	R$ 0,26	ANIMP199
ANIMD205	R$ 0,33	R$ 0,33	0.7	17,857	0	0	0	2,05	0	0	0	-40,00	-0.25	0,06	R$ 0,06	ANIMP205
ANIMD215	R$ 0,08	R$ 0,11	1	0	0	0	0	2,15	0,34	0	0,17	-12,50	-0.37	0,14	R$ 0,14	ANIMP215
ANIMD220	R$ 0,18	R$ 0,18	0.6	0	0	0	0	2,20	0	0	0	-27,273	-0.41	0,16	R$ 0,16	ANIMP220
ANIMD225	R$ 0,20	R$ 0,20	0.55	-4,762	0	0	0	2,25	0	0	0	0	-0.44	0,21	R$ 0,21	ANIMP225
ANIMD235	R$ 0,16	R$ 0,16	0.48	0	0,55	0	1,10	2,35	0	0	0	0	-1	0,087	0	ANIMP235
ANIMD240	R$ 0,13	R$ 0,13	0.43	44,444	0,12	0	0,24	2,40	0	0	0	0	-1	0,137	0	ANIMP240
ANIMD245	R$ 0,10	R$ 0,10	0.37	0	0,23	0	0,45	2,45	0	0	0	0	-0.55	0,37	R$ 0,37	ANIMP245
ANIMD260	R$ 0,09	R$ 0,09	0.31	12,50	0,06	0	0,11	2,60	0	0	0	0	-0.62	0,49	R$ 0,49	ANIMP260
ANIMD310	0	0	0	0	0	0	0	3,10	0	0	0	-7,143	-1	0,83	R$ 0,78	ANIMP310
ANIMD370	R$ 0,02	R$ 0,02	0.07	0	0	0	0	3,70	0	0,99	0,50	-2,00	-0.87	1,47	R$ 1,47	ANIMP370
ANIMD540	R$ 0,06	R$ 0,06	0.12	0	0	0	0	5,40	0	0	0	0	-1	3,107	0	ANIMP540
ANIMD560	0	0	0	0	0	0	0	5,60	0	0	0	0	-1	3,305	0	ANIMP560
ANIMD580	R$ 0,10	R$ 0,10	0.16	0	0	0	0	5,80	0	0	0	0	-0.74	3,71	R$ 3,71	ANIMP580
ANIMD60	0	0	0	0	0	0	0	6,00	0	0	0	0	-1	3,702	0	ANIMP60
ANIMD620	R$ 0,11	R$ 0,11	0.17	0	0	0	0	6,20	0	0	0	0	-0.85	3,993	R$ 3,89	ANIMP620
ANIMD640	0	0	0	0	0	0	0	6,40	0	0	0	0	-1	4,098	0	ANIMP640
ANIMD660	0	0	0	0	0	0	0	6,60	0	0	0	0	-1	4,296	0	ANIMP660
ANIMD680	0	0	0	0	0	0	0	6,80	0	0	0	0	-1	4,494	0	ANIMP680
ANIMD700	0	0	0	0	0	0	0	7,00	0	0	0	0	-1	4,692	0	ANIMP700
ANIMD720	0	0	0	0	0	0	0	7,20	0	0	0	0	-1	4,89	0	ANIMP720
ANIMD740	0	0	0	0	0	0	0	7,40	0	0	0	0	-1	5,088	0	ANIMP740
ANIMD760	0	0	0	0	0	0	0	7,60	0	0	0	0	-1	5,286	0	ANIMP760
ANIMD780	0	0	0	0	0	0	0	7,80	0	0	0	0	-1	5,484	0	ANIMP780
ANIMD800	0	0	0	0	0	0	0	8,00	0	0	0	0	-0.99	5,685	R$ 4,58	ANIMP800
ANIMD820	0	0	0	0	0	0	0	8,20	0	0	0	0	-1	5,88	0	ANIMP820
ANIMD840	0	0	0	0	0	0	0	8,40	0	0	0	0	-1	6,078	0	ANIMP840
ANIMD860	0	0	0	0	0	0	0	8,60	0	0	0	0	-1	6,276	R$ 5,25	ANIMP860
ANIMD880	0	0	0	0	0	0	0	8,80	0	0	0	0	-1	6,474	0	ANIMP880
ANIMD90	0	0	0	0	0	0	0	9,00	0	0	0	0	-1	6,672	0	ANIMP90
ANIMD920	0	0	0	0	0	0	0	9,20	0	0	0	0	-1	6,87	0	ANIMP920
ANIMD940	0	0	0	0	0	0	0	9,40	0	0	0	0	-1	7,068	0	ANIMP940
ANIMD960	0	0	0	0	0	0	0	9,60	0	0	0	0	-1	7,266	0	ANIMP960
ANIMD980	0	0	0	0	0	0	0	9,80	0	0	0	0	-1	7,464	0	ANIMP980
ANIMD99	0	0	0	0	0	0	0	10,00	0	0	0	0	-1	7,663	0	ANIMP99
ANIMD105	0	0	0	0	0	0	0	10,50	0	0	0	0	-1	8,158	0	ANIMP105
ANIMD11	0	0	0	0	0	0	0	11,00	0	0	0	0	-0.9	8,72	R$ 8,72	ANIMP11
ANIMD115	0	0	0	0	0	0	0	11,50	0	0	0	0	-1	9,148	0	ANIMP115
ANIMD120	0	0	0	0	0	0	0	12,00	0	0	0	0	-1	9,643	0	ANIMP120
ANIMD125	0	0	0	0	0	0	0	12,50	0	0	0	0	-1	10,138	R$ 10,09	ANIMP125
ANIMD130	0	0	0	0	0	0	0	13,00	0	0	0	0	-1	10,633	0	ANIMP130
ANIMD135	0	0	0	0	0	0	0	13,50	0	0	0	0	-1	11,128	0	ANIMP135

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,53 0.666%
AAPL34	R$ 60,60 0.066%
ABCB4	R$ 20,31 -0.538%
ABEV3	R$ 13,60 -0.585%
AERI3	R$ 3,98 4.737%
AGRO3	R$ 22,00 -0.136%
ALOS3	R$ 19,43 -1.371%
ALPA4	R$ 6,98 -1.551%
ALUP11	R$ 29,60 -0.838%
AMAR3	R$ 1,58 1.282%
AMBP3	R$ 122,00 -1.827%
AMER3	R$ 7,01 -0.567%
AMZO34	R$ 55,39 -0.018%
ANIM3	R$ 2,24 0.901%
ARML3	R$ 4,92 0%
ASAI3	R$ 7,65 -1.163%
AURE3	R$ 7,80 0.906%
AURE99	R$ 6,40 0%
AZUL4	R$ 3,77 0.533%
AZZA3	R$ 23,79 1.493%
B3SA3	R$ 12,40 0.405%
BABA34	R$ 27,71 -3.49%
BBAS3	R$ 28,25 -0.493%
BBDC3	R$ 11,18 -1.322%
BBDC4	R$ 12,35 -0.886%
BBSE3	R$ 40,51 0.945%
BEEF3	R$ 6,06 8.408%
BERK34	R$ 150,02 1.024%
BHIA3	R$ 7,11 0.708%
BLAU3	R$ 13,40 4.688%
BMGB4	R$ 3,80 -0.783%
BMOB3	R$ 15,00 -0.728%
BOVA11	R$ 128,85 -0.579%
BOVB11	R$ 134,26 -0.408%
BOVV11	R$ 134,93 -0.523%
BPAC11	R$ 35,57 -0.698%
BPAN4	R$ 7,35 -2.39%
BRAP4	R$ 17,76 0.113%
BRAV3	R$ 18,31 0.055%
BRAX11	R$ 110,84 -0.279%
BRFS3	R$ 19,82 1.329%
BRKM5	R$ 11,00 -3.348%
BRSR6	R$ 11,11 -0.27%
CAML3	R$ 3,80 -1.299%
CASH3	R$ 3,75 -1.832%
CBAV3	R$ 5,04 -3.263%
CCRO3	R$ 11,91 -1.489%
CEAB3	R$ 10,33 -6.937%
CHVX34	R$ 93,44 0.473%
CLSA3	R$ 10,44 0%
CMIG3	R$ 15,45 -1.404%
CMIG4	R$ 11,35 -0.957%
CMIN3	R$ 6,41 0.156%
COCA34	R$ 65,85 1.186%
COGN3	R$ 1,89 -0.526%
CPFE3	R$ 37,75 -0.788%
CPLE3	R$ 9,46 -1.253%
CPLE6	R$ 10,50 -0.85%
CRFB3	R$ 7,38 -0.806%
CSAN3	R$ 7,80 -1.896%
CSMG3	R$ 24,27 1.633%
CSNA3	R$ 10,03 -0.199%
CURY3	R$ 24,22 -2.965%
CVCB3	R$ 2,03 -0.976%
CXSE3	R$ 15,23 -2.497%
CYRE3	R$ 23,85 -0.708%
DASA3	R$ 1,90 0%
DIRR3	R$ 31,69 -1.98%
DXCO3	R$ 5,67 -1.22%
E1MR34	R$ 630,06 0%
ECOR3	R$ 5,43 -1.452%
EGIE3	R$ 39,20 0.823%
ELET3	R$ 42,21 0.811%
ELET6	R$ 45,30 -0.308%
EMBR3	R$ 73,96 -6.722%
ENEV3	R$ 12,68 -1.169%
ENGI11	R$ 42,03 -1.152%
ENJU3	R$ 1,16 -7.937%
EQTL3	R$ 33,10 -0.601%
ESPA3	R$ 0,73 0%
EVEN3	R$ 6,69 -0.149%
EXCO32	R$ 9,53 0.316%
EXXO34	R$ 82,18 0.909%
EZTC3	R$ 15,48 0.519%
FESA4	R$ 7,78 -0.892%
FLRY3	R$ 11,86 -0.336%
GFSA3	R$ 1,26 -4.545%
GGBR4	R$ 17,20 -0.348%
GGPS3	R$ 13,97 -0.711%
GMAT3	R$ 6,74 -2.612%
GMCO34	R$ 68,70 -1.435%
GOAU4	R$ 9,49 -0.524%
GOGL34	R$ 76,85 -0.685%
GOLD11	R$ 18,09 0.333%
GOLL4	R$ 1,42 0.709%
GRND3	R$ 5,73 -3.535%
GSGI34	R$ 105,70 0.926%
GUAR3	R$ 6,80 -13.265%
HAPV3	R$ 2,25 -0.442%
HBOR3	R$ 1,72 -0.578%
HBSA3	R$ 2,32 0.87%
HYPE3	R$ 19,61 -2.341%
IFCM3	R$ 0,08 0%
IGTI11	R$ 18,97 -0.783%
INBR32	R$ 32,83 -1.263%
INTB3	R$ 12,28 -0.486%
IRBR3	R$ 51,61 2.279%
ISAE4	R$ 23,13 -0.388%
ITLC34	R$ 22,50 -1.229%
ITSA4	R$ 9,57 -0.829%
ITUB3	R$ 28,47 -0.593%
ITUB4	R$ 32,08 -0.926%
IVVB11	R$ 359,20 0.084%
JALL3	R$ 4,06 -1.932%
JBSS3	R$ 40,80 3.527%
JHSF3	R$ 3,95 -1.25%
JNJB34	R$ 61,97 1.093%
JPMC34	R$ 135,79 0.31%
KEPL3	R$ 7,87 -0.38%
KLBN11	R$ 19,86 -0.201%
LAVV3	R$ 9,48 -1.762%
LEVE3	R$ 29,21 -0.646%
LILY34	R$ 156,92 0.006%
LJQQ3	R$ 2,31 -2.532%
LOGG3	R$ 18,30 -0.543%
LOGN3	R$ 22,13 0.045%
LREN3	R$ 11,99 -3.306%
LWSA3	R$ 2,65 -3.986%
M1TA34	R$ 118,61 1.375%
MATD3	R$ 3,56 -11%
MBLY3	R$ 1,21 -3.2%
MCDC34	R$ 87,19 0.809%
MDIA3	R$ 23,76 0.084%
MDNE3	R$ 13,77 0.145%
MEAL3	R$ 1,11 4.717%
MELI34	R$ 97,00 0.227%
MGLU3	R$ 10,37 -0.575%
MILS3	R$ 9,63 -0.926%
MLAS3	R$ 1,23 -4.651%
MOVI3	R$ 4,41 4.009%
MRFG3	R$ 17,05 6.696%
MRVE3	R$ 5,25 2.339%
MSFT34	R$ 91,42 0.561%
MTRE3	R$ 3,39 1.802%
MULT3	R$ 23,11 -0.685%
MYPK3	R$ 12,83 -1.669%
N1VO34	R$ 58,11 4.42%
NASD11	R$ 15,57 0.129%
NEOE3	R$ 20,82 -0.43%
NFLX34	R$ 108,18 0.204%
NTCO3	R$ 9,65 -2.427%
NVDC34	R$ 14,05 1.591%
ODPV3	R$ 11,24 0%
ONCO3	R$ 5,55 3.178%
ORVR3	R$ 43,59 -1.044%
OXYP34	R$ 45,26 -0.044%
P1GR34	R$ 780,70 1.717%
PAGS34	R$ 9,67 -0.206%
PCAR3	R$ 2,53 -1.556%
PETR3	R$ 39,70 0.455%
PETR4	R$ 36,24 0.221%
PETZ3	R$ 4,42 -4.32%
PIBB11	R$ 234,35 -0.395%
PLPL3	R$ 11,86 2.153%
PNVL3	R$ 8,81 -1.472%
POMO4	R$ 7,10 1.132%
POSI3	R$ 5,54 3.166%
PRIO3	R$ 39,28 0.025%
PSSA3	R$ 41,50 -0.096%
PTBL3	R$ 3,54 -0.282%
PYPL34	R$ 19,80 -0.353%
QUAL3	R$ 1,83 1.105%
RADL3	R$ 19,62 -1.009%
RAIL3	R$ 18,19 -0.055%
RAIZ4	R$ 1,84 -1.075%
RANI3	R$ 7,21 -2.038%
RAPT4	R$ 9,17 -4.079%
RDOR3	R$ 28,79 -0.553%
RECV3	R$ 16,03 -2.494%
RENT3	R$ 33,14 -1.369%
RIOT34	R$ 357,84 -0.917%
ROMI3	R$ 9,38 -0.846%
ROXO34	R$ 10,66 -4.566%
SANB11	R$ 26,54 -1.631%
SANB3	R$ 12,65 -0.784%
SAPR11	R$ 28,66 1.595%
SBFG3	R$ 11,86 0.508%
SBSP3	R$ 101,93 -0.701%
SEER3	R$ 4,85 -0.615%
SEQL3	R$ 2,04 -0.971%
SIMH3	R$ 4,13 0.243%
SIMN34	R$ 239,96 2.992%
SLCE3	R$ 18,50 -0.857%
SMAL11	R$ 94,70 -0.92%
SMFT3	R$ 20,58 -0.291%
SMTO3	R$ 22,52 -0.442%
SOJA3	R$ 10,65 0.377%
SPXI11	R$ 350,35 0.252%
SRNA3	R$ 7,60 -2.439%
STBP3	R$ 13,37 -0.149%
SUZB3	R$ 55,84 1.805%
TAEE11	R$ 34,65 0.61%
TASA4	R$ 7,97 -3.976%
TCSA3	R$ 1,42 0.709%
TEND3	R$ 14,26 -1.247%
TIMS3	R$ 17,07 -0.871%
TMOS34	R$ 61,44 0.474%
TOTS3	R$ 34,70 -1.115%
TRAD3	R$ 5,57 -3.966%
TRIS3	R$ 6,57 -1.054%
TSLA34	R$ 41,75 0.311%
TSMC34	R$ 126,49 2.579%
TTEN3	R$ 14,24 -0.836%
TUPY3	R$ 19,31 -3.403%
UGPA3	R$ 17,71 2.533%
UNIP6	R$ 52,70 -5.045%
USIM5	R$ 5,89 -1.01%
VALE3	R$ 57,24 -0.313%
VAMO3	R$ 4,24 -1.163%
VAMO99	R$ 4,63 0%
VBBR3	R$ 17,88 1.299%
VERZ34	R$ 41,27 -0.169%
VISA34	R$ 95,02 0.314%
VIVA3	R$ 18,95 -1.199%
VIVT3	R$ 49,11 -2.925%
VLID3	R$ 23,99 -1.478%
VULC3	R$ 16,07 -0.124%
VVEO3	R$ 1,51 -3.822%
WALM34	R$ 30,42 -0.406%
WEGE3	R$ 47,90 -0.499%
WIZC3	R$ 6,48 2.37%
XBOV11	R$ 129,47 -0.446%
XPBR31	R$ 87,00 -1.695%
YDUQ3	R$ 12,07 0.835%
ZAMP3	R$ 2,84 0%

Lucrar no mercado de opções agora ficou muito mais fácil

ANIM3 ANIMA ON

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