ANIM3 - ANIMA ON: Opções e cotação

INÍCIO /ANIM3

ANIM3 ANIMA ON

0,24 +5,955%
- R$ 4,27
  Máxima
- R$ 4,06
  Mínima
- 5.937.400,00
  Volume
- 16/06/25, 17:58:52
  Último Negócio
- R$ 4,09
  Abertura
- R$ 24,93
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

72,00%
Desvio Padrão (1a)
50,95%
IV (1a)

73,06%
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
ANIMF100	0	R$ 4,17	1	0	0	0	0	0,10	0,03	0	0,02	0	0	0	0	ANIMR100
ANIMF150	0	R$ 4,12	1	0	0	0	0	0,15	0,03	0	0,02	0	0	0	0	ANIMR150
ANIMF199	0	R$ 4,07	1	0	0	0	0	0,20	0,03	0	0,02	0	0	0	0	ANIMR199
ANIMF25	0	R$ 4,02	1	0	0	0	0	0,25	0,03	0	0,02	0	0	0	0	ANIMR25
ANIMF300	0	R$ 3,97	1	0	0	0	0	0,30	0,03	0	0,02	0	0	0	0	ANIMR300
ANIMF350	R$ 0,40	R$ 3,92	1	0	0	0	0	0,35	0,03	0	0,02	0	0	0	0	ANIMR350
ANIMF40	0	R$ 3,87	1	0	0	0	0	0,40	0,03	0	0,02	0	0	0	0	ANIMR40
ANIMF450	0	R$ 3,82	1	0	0	0	0	0,45	0,03	0	0,02	0	0	0	0	ANIMR450
ANIMF125	0	R$ 3,02	1	0	0	0	0	1,25	0	0	0	0	0	0	0	ANIMR125
ANIMF190	R$ 2,11	R$ 2,42	1	0	0	0	0	1,85	0	0	0	0	0	0	0	ANIMR190
ANIMF200	R$ 2,14	R$ 2,32	1	0	0	0	0	1,95	0	0	0	0	0	0	0	ANIMR200
ANIMF210	R$ 1,93	R$ 2,22	1	0	0	0	0	2,05	0	0	0	0	0	0	R$ 0,04	ANIMR210
ANIMF220	R$ 1,85	R$ 2,12	1	0	0	0	0	2,15	0	0	0	0	0	0	0	ANIMR220
ANIMF230	R$ 1,76	R$ 2,02	1	0	0	0	0	2,25	0	0	0	0	0	0	0	ANIMR230
ANIMF240	0	R$ 1,92	1	0	0	0	0	2,35	0	0	0	0	0	0	0	ANIMR240
ANIMF250	R$ 1,56	R$ 1,82	1	0	0	0	0	2,45	0	0	0	0	-0.07	0,07	R$ 0,07	ANIMR250
ANIMF260	R$ 0,61	R$ 1,72	1	0	0	0	0	2,55	0	0	0	0	0	0	0	ANIMR260
ANIMF270	R$ 1,38	R$ 1,62	1	0	0	0	0	2,65	0,01	0	0,01	0	-0.02	0,01	R$ 0,01	ANIMR270
ANIMF280	R$ 1,18	R$ 1,52	1	0	0	0	0	2,75	0,02	0	0,01	0	-0.07	0,05	R$ 0,05	ANIMR280
ANIMF315	R$ 0,98	R$ 1,12	1	0	0	0	0	3,15	0,04	0	0,02	0	-0.09	0,05	R$ 0,05	ANIMR315
ANIMF360	R$ 0,66	R$ 0,72	1	26,923	0	0	0	3,55	0	0	0	0	-0.07	0,02	R$ 0,02	ANIMR360
ANIMF36	R$ 0,74	R$ 0,74	0.85	0	0	0	0	3,60	0	0	0	0	-0.1	0,03	R$ 0,03	ANIMR36
ANIMF370	R$ 0,52	R$ 0,57	1	20,93	0	0	0	3,70	0	0	0	100,00	-0.09	0,02	R$ 0,02	ANIMR370
ANIMF375	R$ 0,31	R$ 0,52	1	0	0,16	0,31	0	3,75	0	0	0	-20,00	-0.14	0,04	R$ 0,04	ANIMR375
ANIMF380	R$ 0,10	R$ 0,47	1	0	0	0	0	3,80	0	0	0	-40,00	-0.13	0,03	R$ 0,03	ANIMR380
ANIMF385	R$ 0,32	R$ 0,42	1	0	0	0	0	3,85	0	0	0	0	-0.16	0,04	R$ 0,04	ANIMR385
ANIMF390	R$ 0,24	R$ 0,37	1	0	0	0	0	3,90	0	0	0	-80,00	-0.15	0,03	R$ 0,03	ANIMR390
ANIMF395	R$ 0,40	R$ 0,40	0.76	0	0	0	0	3,95	0	0	0	0	-0.28	0,12	R$ 0,12	ANIMR395
ANIMF400	R$ 0,28	R$ 0,28	0.93	100,00	0	0	0	4,00	0	0,02	0,01	0	-0.31	0,14	R$ 0,14	ANIMR400
ANIMF405	R$ 0,15	R$ 0,22	1	0	0	0	0	4,05	0	0	0	0	-0.33	0,15	R$ 0,15	ANIMR405
ANIMF410	R$ 0,14	R$ 0,17	1	0	0,13	0	0,25	4,10	0	0	0	0	-0.37	0,19	R$ 0,19	ANIMR410
ANIMF415	R$ 0,20	R$ 0,20	0.66	81,818	0	0	0	4,15	0	0	0	0	-0.35	0,09	R$ 0,09	ANIMR415
ANIMF420	R$ 0,16	R$ 0,16	0.61	23,077	0,20	0	0,40	4,20	0	0	0	0	-0.41	0,14	R$ 0,14	ANIMR420
ANIMF425	R$ 0,13	R$ 0,13	0.55	333,333	0	0	0	4,25	0	0	0	0	-0.46	0,20	R$ 0,20	ANIMR425
ANIMF430	R$ 0,07	R$ 0,07	0.46	-65,00	0,27	0	0,54	4,30	0	0	0	0	-0.49	0,24	R$ 0,24	ANIMR430
ANIMF435	R$ 0,01	R$ 0,01	0.2	0	0	0	0	4,35	0	0	0	0	-0.5	0,34	R$ 0,34	ANIMR435
ANIMF440	R$ 0,05	R$ 0,05	0.32	0	0,17	0	0,33	4,40	0	0	0	0	-0.51	0,45	R$ 0,45	ANIMR440
ANIMF445	R$ 0,02	R$ 0,02	0.19	-60,00	0	0	0	4,45	0	0,20	0,10	0	-0.54	0,44	R$ 0,44	ANIMR445
ANIMF45	R$ 0,08	R$ 0,08	0.31	0	0	0	0	4,50	0	0	0	0	-1	0,225	0	ANIMR45
ANIMF455	0	0	0	0	0	0	0	4,55	0	0	0	0	-1	0,275	0	ANIMR455
ANIMF460	0	0	0	0	0	0	0	4,60	0	0	0	0	-0.59	0,56	R$ 0,56	ANIMR460
ANIMF465	0	0	0	0	0	0	0	4,65	0	0	0	0	-1	0,375	0	ANIMR465
ANIMF470	R$ 0,01	R$ 0,01	0.08	-83,333	0	0	0	4,70	0	0	0	0	-1	0,425	0	ANIMR470
ANIMF475	R$ 0,08	R$ 0,08	0.24	0	0	0	0	4,75	0	0	0	0	-1	0,475	0	ANIMR475
ANIMF480	0	0	0	0	0	0	0	4,80	0	0	0	0	-1	0,525	R$ 1,73	ANIMR480
ANIMF485	0	0	0	0	0	0	0	4,85	0	0	0	0	-1	0,575	0	ANIMR485
ANIMF490	0	0	0	0	0	0	0	4,90	0	0	0	0	-1	0,625	0	ANIMR490
ANIMF495	0	0	0	0	0	0	0	4,95	0	0	0	0	-1	0,675	0	ANIMR495
ANIMF500	0	0	0	0	0	0	0	5,00	0	0	0	0	-1	0,725	R$ 1,52	ANIMR500
ANIMF510	0	0	0	0	0	0	0	5,10	0	0	0	0	-1	0,825	0	ANIMR510
ANIMF520	0	0	0	0	0	0	0	5,20	0	0	0	0	-1	0,925	R$ 2,03	ANIMR520
ANIMF530	0	0	0	0	0	0	0	5,30	0	0	0	0	-1	1,025	0	ANIMR530
ANIMF540	0	0	0	0	0	0	0	5,40	0	0	0	0	-1	1,124	0	ANIMR540
ANIMF550	0	0	0	0	0	0	0	5,50	0	0	0	0	-1	1,224	R$ 2,45	ANIMR550
ANIMF560	R$ 0,02	R$ 0,02	0.07	0	0	0	0	5,60	0	0	0	0	-1	1,324	0	ANIMR560
ANIMF570	0	0	0	0	0	0	0	5,70	0	0	0	0	-1	1,424	R$ 2,62	ANIMR570
ANIMF580	R$ 0,01	R$ 0,01	0.04	0	0	0	0	5,80	0	0	0	0	-1	1,524	R$ 1,50	ANIMR580
ANIMF590	0	0	0	0	0	0	0	5,90	0	0	0	0	-1	1,624	0	ANIMR590
ANIMF600	0	0	0	0	0	0	0	6,00	0	0	0	-31,636	-0.79	1,88	R$ 1,88	ANIMR600
ANIMF610	0	0	0	0	0	0	0	6,10	0	0	0	0	-0.77	2,00	R$ 2,00	ANIMR610
ANIMF620	0	0	0	0	0	0	0	6,20	0	0	0	0	-1	1,924	R$ 2,92	ANIMR620
ANIMF630	0	0	0	0	0	0	0	6,30	0	0	0	0	-1	2,024	0	ANIMR630
ANIMF640	0	0	0	0	0	0	0	6,40	0	0	0	0	-1	2,123	0	ANIMR640
ANIMF650	0	0	0	0	0	0	0	6,50	0	0	0	0	-1	2,223	0	ANIMR650
ANIMF660	0	0	0	0	0	0	0	6,60	0	0	0	0	-1	2,323	0	ANIMR660
ANIMF670	0	0	0	0	0	0	0	6,70	0	0	0	0	-1	2,423	0	ANIMR670
ANIMF680	0	0	0	0	0	0	0	6,80	0	0	0	0	-1	2,523	0	ANIMR680
ANIMF690	0	0	0	0	0,02	0	0,03	6,90	0	0	0	0	-1	2,623	0	ANIMR690

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 86,10 7.321%
AAPL34	R$ 54,30 0.166%
ABCB4	R$ 21,40 1.614%
ABEV3	R$ 13,68 0.293%
AERI3	R$ 4,17 3.218%
AGRO3	R$ 20,89 0.336%
ALOS3	R$ 21,66 0.838%
ALPA4	R$ 9,20 0.546%
ALUP11	R$ 30,67 1.826%
AMAR3	R$ 1,44 2.857%
AMBP3	R$ 173,45 2.138%
AMER3	R$ 5,44 1.873%
AMZO34	R$ 59,45 2.196%
ANIM3	R$ 4,27 5.955%
ARML3	R$ 4,60 -8%
ASAI3	R$ 11,33 3.85%
AURA33	R$ 52,03 3.956%
AURE3	R$ 10,21 1.896%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,75 1.507%
B3SA3	R$ 13,47 3.218%
BABA34	R$ 22,84 2.192%
BBAS3	R$ 21,98 1.806%
BBDC3	R$ 14,37 1.843%
BBDC4	R$ 16,64 2.149%
BBSE3	R$ 35,82 0.873%
BEEF3	R$ 4,92 1.235%
BERK34	R$ 134,30 -0.171%
BHIA3	R$ 3,92 2.887%
BLAU3	R$ 13,98 2.044%
BMGB4	R$ 3,70 0.817%
BMOB3	R$ 19,19 0.471%
BOVA11	R$ 136,07 1.552%
BOVB11	R$ 141,86 1.495%
BOVV11	R$ 142,70 1.814%
BPAC11	R$ 41,40 2.197%
BPAN4	R$ 8,25 1.227%
BRAP4	R$ 15,98 2.37%
BRAV3	R$ 20,68 -0.481%
BRAX11	R$ 116,80 1.495%
BRFS3	R$ 20,50 -2.381%
BRKM5	R$ 10,56 4.039%
BRSR6	R$ 11,87 3.584%
CAML3	R$ 5,23 3.36%
CASH3	R$ 7,18 1.7%
CBAV3	R$ 4,51 4.64%
CEAB3	R$ 17,13 3.303%
CHVX34	R$ 79,89 -0.905%
CMIG3	R$ 15,07 -1.31%
CMIG4	R$ 10,69 1.419%
CMIN3	R$ 5,03 3.285%
COCA34	R$ 64,83 -1.219%
COGN3	R$ 2,92 4.659%
CPFE3	R$ 40,75 0.617%
CPLE3	R$ 11,80 2.163%
CPLE6	R$ 12,62 1.856%
CSAN3	R$ 8,44 3.941%
CSMG3	R$ 26,95 1.621%
CSNA3	R$ 8,42 6.171%
CURY3	R$ 29,50 1.409%
CVCB3	R$ 2,36 2.165%
CXSE3	R$ 14,72 0.822%
CYRE3	R$ 25,11 2.91%
DASA3	R$ 1,49 -0.667%
DIRR3	R$ 40,97 3.827%
DXCO3	R$ 5,66 1.982%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,73 7.51%
EGIE3	R$ 40,65 0.47%
ELET3	R$ 41,78 1.162%
ELET6	R$ 46,44 1.641%
EMBR3	R$ 69,99 5.343%
ENEV3	R$ 13,83 1.916%
ENGI11	R$ 47,28 1.853%
ENJU3	R$ 1,24 3.333%
EQTL3	R$ 36,92 1.429%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 1.406%
EXXO34	R$ 76,77 -0.57%
EZTC3	R$ 13,35 0.451%
FESA4	R$ 7,15 1.852%
FLRY3	R$ 13,24 1.69%
GFSA3	R$ 22,48 -9.355%
GGBR4	R$ 16,84 0.477%
GGPS3	R$ 15,50 4.377%
GMAT3	R$ 7,92 1.928%
GMCO34	R$ 67,65 0.67%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,57 -0.087%
GOLD11	R$ 19,40 -2.365%
GOLL54	R$ 210,30 -70%
GRND3	R$ 5,44 -1.091%
GSGI34	R$ 114,39 0.749%
GUAR3	R$ 8,20 2.372%
HAPV3	R$ 39,16 2.078%
HBOR3	R$ 2,96 6.093%
HBSA3	R$ 3,84 3.784%
HYPE3	R$ 28,41 2.518%
IFCM3	R$ 0,07 0%
IGTI11	R$ 22,20 1.463%
INBR32	R$ 41,00 5.101%
INTB3	R$ 14,85 -0.134%
IRBR3	R$ 47,68 1.573%
ISAE4	R$ 23,43 1.341%
ITLC34	R$ 18,97 0.797%
ITSA4	R$ 10,85 1.681%
ITUB3	R$ 32,64 1.272%
ITUB4	R$ 36,83 1.825%
IVVB11	R$ 371,30 -0.102%
JALL3	R$ 4,15 1.716%
JBSS32	R$ 78,15 1.917%
JHSF3	R$ 5,38 2.868%
JNJB34	R$ 56,59 -2.161%
JPMC34	R$ 148,80 1.39%
KEPL3	R$ 8,39 0%
KLBN11	R$ 18,52 0.979%
LAVV3	R$ 11,97 1.098%
LEVE3	R$ 30,36 0.364%
LILY34	R$ 147,70 -2.823%
LJQQ3	R$ 2,60 3.586%
LOGG3	R$ 20,81 0.386%
LOGN3	R$ 25,61 0.392%
LREN3	R$ 18,82 2.56%
LWSA3	R$ 4,20 2.941%
M1TA34	R$ 137,35 1.892%
MATD3	R$ 4,59 4.318%
MCDC34	R$ 81,75 -2.271%
MDIA3	R$ 23,25 0.606%
MDNE3	R$ 22,82 0.529%
MEAL3	R$ 1,17 3.54%
MELI34	R$ 111,95 2.425%
MGLU3	R$ 9,54 6.711%
MILS3	R$ 10,60 -0.563%
MLAS3	R$ 1,17 9.346%
MOTV3	R$ 13,62 1.795%
MOVI3	R$ 8,11 5.052%
MRFG3	R$ 25,00 -0.715%
MRVE3	R$ 5,91 2.604%
MSFT34	R$ 108,88 -0.412%
MTRE3	R$ 4,12 3.258%
MULT3	R$ 25,95 0.973%
MYPK3	R$ 13,31 1.603%
N1VO34	R$ 52,64 -4.482%
NASD11	R$ 16,79 0.299%
NEOE3	R$ 25,59 4.663%
NFLX34	R$ 133,97 -0.527%
NTCO3	R$ 10,51 2.637%
NVDC34	R$ 16,50 1.101%
ODPV3	R$ 11,23 3.502%
ONCO3	R$ 4,65 1.087%
ORVR3	R$ 51,90 0.348%
OXYP34	R$ 41,38 -2.864%
P1GR34	R$ 732,43 -1.221%
PAGS34	R$ 10,48 12.688%
PCAR3	R$ 3,10 1.639%
PETR3	R$ 34,92 -0.172%
PETR4	R$ 32,21 -0.984%
PETZ3	R$ 4,29 3.125%
PIBB11	R$ 245,00 1.428%
PLPL3	R$ 15,70 2.614%
PNVL3	R$ 8,32 2.812%
POMO4	R$ 7,69 1.583%
POSI3	R$ 4,41 -1.121%
PRIO3	R$ 43,18 -1.819%
PSSA3	R$ 53,69 1.321%
PTBL3	R$ 5,17 -1.711%
PYPL34	R$ 19,87 1.481%
QUAL3	R$ 1,93 1.047%
RADL3	R$ 14,07 1.369%
RAIL3	R$ 19,48 1.83%
RAIZ4	R$ 1,90 3.825%
RANI3	R$ 7,74 2.381%
RAPT4	R$ 9,11 5.318%
RDOR3	R$ 35,52 1.738%
RECV3	R$ 15,50 -0.386%
RENT3	R$ 44,99 2.204%
RIOT34	R$ 323,36 0.585%
ROMI3	R$ 9,44 0.64%
ROXO34	R$ 11,43 3.815%
SANB11	R$ 30,09 0.973%
SANB3	R$ 14,20 0.92%
SAPR11	R$ 36,11 1.376%
SBFG3	R$ 12,39 5%
SBSP3	R$ 115,63 0.452%
SEER3	R$ 10,44 0.578%
SEQL3	R$ 1,39 -11.465%
SIMH3	R$ 5,71 3.442%
SIMN34	R$ 217,21 -0.069%
SLCE3	R$ 18,88 2.109%
SMAL11	R$ 110,06 2.582%
SMFT3	R$ 24,44 1.356%
SMTO3	R$ 20,11 -0.347%
SOJA3	R$ 11,59 1.489%
SPXI11	R$ 361,45 -0.041%
SRNA3	R$ 11,63 0.086%
STBP3	R$ 13,75 0.656%
SUZB3	R$ 54,25 0.259%
TAEE11	R$ 34,46 1.442%
TASA4	R$ 7,23 0.696%
TCSA3	R$ 1,17 0%
TEND3	R$ 23,40 1.299%
TIMS3	R$ 21,00 2.14%
TMOS34	R$ 46,42 -0.727%
TOKY3	R$ 0,99 3.125%
TOTS3	R$ 41,47 1.048%
TRAD3	R$ 7,25 0.694%
TRIS3	R$ 7,62 -0.262%
TSLA34	R$ 56,19 0.16%
TSMC34	R$ 147,38 1.264%
TTEN3	R$ 14,63 0.481%
TUPY3	R$ 18,91 -0.891%
UGPA3	R$ 17,11 0.706%
UNIP6	R$ 58,97 -0.237%
USIM5	R$ 4,93 3.354%
VALE3	R$ 53,83 3.261%
VAMO3	R$ 4,88 5.172%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,46 1.851%
VERZ34	R$ 38,73 -2.148%
VISA34	R$ 97,71 -0.092%
VIVA3	R$ 25,09 2.997%
VIVT3	R$ 30,19 1.343%
VLID3	R$ 25,75 1.418%
VULC3	R$ 19,15 -1.795%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,22 -0.923%
WEGE3	R$ 42,54 0.354%
WIZC3	R$ 7,99 4.444%
XBOV11	R$ 136,44 1.442%
XPBR31	R$ 110,28 1.622%
YDUQ3	R$ 16,91 2.541%
ZAMP3	R$ 3,49 0.576%

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