Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

AXIA3 AXIA ENERGIAON

1,44 +2,38%
- R$ 62,26
  Máxima
- R$ 60,99
  Mínima
- 12.077.300,00
  Volume
- 30/04/26, 18:39:27
  Último Negócio
- R$ 60,99
  Abertura
- R$ 748,51
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

28,00%
Desvio Padrão (1a)
29,79%
IV (1a)

27,31%
EWMA (1a)
0,02
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
AXIAH200	R$ 44,06	R$ 44,06	0.96		0	0	0	0	20,00	0	0	0	0		0	0	0	AXIAT200
AXIAH205	R$ 36,94	R$ 42,26	1		0	0	0	0	20,50	0	0	0	0		0	0	0	AXIAT205
AXIAH210	R$ 38,01	R$ 41,78	1		0	0	0	0	21,00	0	0	0	0		0	0	0	AXIAT210
AXIAH215	R$ 37,70	R$ 41,30	1		0	0	0	0	21,50	0	0	0	0		0	0	0	AXIAT215
AXIAH220	0	R$ 40,82	1		0	0	0	0	22,00	0	0	0	0		0	0	0	AXIAT220
AXIAH225	R$ 36,50	R$ 40,34	1		0	0	0	0	22,50	0	0	0	0		0	0	0	AXIAT225
AXIAH230	R$ 34,61	R$ 39,86	1		0	0	0	0	23,00	0	0	0	0		0	0	0	AXIAT230
AXIAH235	R$ 36,23	R$ 39,38	1		0	0	0	0	23,50	0	0	0	0		0	0	0	AXIAT235
AXIAH240	R$ 34,61	R$ 38,90	1		0	0	0	0	24,00	0	0	0	0		0	0	0	AXIAT240
AXIAH245	R$ 32,45	R$ 38,42	1		0	0	0	0	24,50	0	0	0	0		0	0	0	AXIAT245
AXIAH250	R$ 35,09	R$ 37,94	1		0	0	0	0	25,00	0	0	0	0		0	0	0	AXIAT250
AXIAH255	0	R$ 37,46	1		0	0	0	0	25,50	0	0	0	0		0	0	0	AXIAT255
AXIAH260	0	R$ 36,98	1		0	0	0	0	26,00	0	0	0	0		0	0	0	AXIAT260
AXIAH270	0	R$ 36,02	1		0	0	0	0	27,00	0	0	0	0		0	0	0	AXIAT270
AXIAH280	R$ 35,13	R$ 35,13	0.99		0	0	0	0	28,00	0	0	0	0		0	0	0	AXIAT280
AXIAH290	0	R$ 34,10	1		0	0	0	0	29,00	0	0	0	0		0	0	0	AXIAT290
AXIAH300	0	R$ 33,14	1		0	0	0	0	30,00	0	0	0	0		0	0	0	AXIAT300
AXIAH310	R$ 29,14	R$ 32,18	1		0	0	0	0	31,00	0	0	0	0		0	0	0	AXIAT310
AXIAH320	0	R$ 31,22	1		0	0	0	0	32,00	0	0	0	0		0	0	0	AXIAT320
AXIAH330	0	R$ 30,26	1		0	0	0	0	33,00	0	0	0	0		0	0	0	AXIAT330
AXIAH340	0	R$ 29,30	1		0	0	0	0	34,00	0	0	0	0		0	0	0	AXIAT340
AXIAH350	0	R$ 28,34	1		0	0	0	0	35,00	0	0	0	0		0	0	0	AXIAT350
AXIAH360	0	R$ 27,38	1		0	0	0	0	36,00	0	0	0	0		0	0	0	AXIAT360
AXIAH370	0	R$ 26,42	1		0	0	0	0	37,00	0	0	0	0		0	0	0	AXIAT370
AXIAH380	0	R$ 25,46	1		0	0	0	0	38,00	0	0	0	0		0	0	0	AXIAT380
AXIAH405	R$ 25,04	R$ 25,04	0.97		0	0	0	0	38,70	0	0	0	0		-0.02	0,10	R$ 0,10	AXIAT405
AXIAH390	0	R$ 24,50	1		0	0	0	0	39,00	0	0	0	0		0	0	0	AXIAT390
AXIAH437	R$ 24,90	R$ 24,90	0.94		0	0	0	0	39,20	0	0	0	0		-0.02	0,11	R$ 0,11	AXIAT437
AXIAH400	0	R$ 23,54	1		0	0	0	0	40,00	0	0	0	0		0	0	0	AXIAT400
AXIAH410	0	R$ 22,58	1		0	0	0	0	41,00	0	0	0	0		0	0	0	AXIAT410
AXIAH420	0	R$ 21,62	1		0	0	0	0	42,00	0	0	0	0		0	0	0	AXIAT420
AXIAH430	0	R$ 20,66	1		0	0	0	0	43,00	0	0	0	0		0	0	0	AXIAT430
AXIAH440	0	R$ 19,70	1		0	0	0	0	44,00	0	0	0	0		0	0	0	AXIAT440
AXIAH45	R$ 17,85	R$ 18,74	1		0	0	0	0	45,00	0	0	0	0		-0.06	0,49	R$ 0,49	AXIAT45
AXIAH454	0	R$ 18,26	1		0	0	0	0	45,50	0	0	0	0		-0.04	0,25	R$ 0,25	AXIAT454
AXIAH46	0	R$ 17,78	1		0	0	0	0	46,00	0	0	0	0		-0.07	0,56	R$ 0,56	AXIAT46
AXIAH464	0	R$ 17,30	1		0	0	0	0	46,50	0	0	0	0		-0.07	0,51	R$ 0,51	AXIAT464
AXIAH47	0	R$ 16,82	1		0	0	0	0	47,00	0	0	0	0		-0.08	0,60	R$ 0,60	AXIAT47
AXIAH474	0	R$ 16,34	1		0	0	0	0	47,50	0	0	0	0		0	0	0	AXIAT474
AXIAH48	0	R$ 15,86	1		0	0	0	0	48,00	0	0	0	0		-0.09	0,70	R$ 0,70	AXIAT48
AXIAH484	0	R$ 15,38	1		0	0	0	0	48,50	0	0	0	0		-0.07	0,39	R$ 0,39	AXIAT484
AXIAH49	0	R$ 14,90	1		0	0	0	0	49,00	0	0	0	0		-0.1	0,80	R$ 0,80	AXIAT49
AXIAH494	0	R$ 14,42	1		0	0	0	0	49,50	0	0	0	0		0	0	0	AXIAT494
AXIAH50	0	R$ 13,94	1		0	0	0	0	50,00	0	0	0	0		-0.04	0,15	R$ 0,15	AXIAT50
AXIAH504	0	R$ 13,46	1		0	0	0	0	50,50	0	0	0	0		0	0	0	AXIAT504
AXIAH51	0	R$ 12,98	1		0	0	0	0	51,00	0	0	0	0		0	0	0	AXIAT51
AXIAH514	0	R$ 12,50	1		0	0	0	0	51,50	0	0	0	0		0	0	0	AXIAT514
AXIAH52	0	R$ 12,02	1		0	0	0	0	52,00	0	0	0	0		0	0	0	AXIAT52
AXIAH524	0	R$ 11,54	1		0	0	0	0	52,50	0	0	0	0		0	0	0	AXIAT524
AXIAH53	0	R$ 11,06	1		0	0	0	0	53,00	0	0	0	0		0	0	0	AXIAT53
AXIAH534	0	R$ 10,58	1		0	0	0	0	53,50	0	0	0	0		0	0	0	AXIAT534
AXIAH54	R$ 9,20	R$ 10,10	1		0	0	0	0	54,00	0	0	0	0		-0.19	1,70	R$ 1,70	AXIAT54
AXIAH544	0	R$ 9,62	1		0	0	0	0	54,50	0	0	0	0		0	0	0	AXIAT544
AXIAH55	0	R$ 9,14	1		0	0	0	0	55,00	0	0	0	0		-0.22	2,08	R$ 2,08	AXIAT55
AXIAH555	0	R$ 8,66	1		0	0	0	0	55,50	0	0	0	0		0	0	0	AXIAT555
AXIAH560	R$ 14,90	R$ 14,90	0.71		0	0	0	0	56,00	0	0	0	0		-0.21	1,72	R$ 1,72	AXIAT560
AXIAH565	0	R$ 7,70	1		0	0	0	0	56,50	0	0	0	0		0	0	0	AXIAT565
AXIAH570	0	R$ 7,22	1		0	0	0	0	57,00	0	0	0	0		0	0	0	AXIAT570
AXIAH580	R$ 6,50	R$ 6,50	0.9		0	0	0	0	58,00	0	0	0	0		0	0	0	AXIAT580
AXIAH590	0	R$ 5,30	1		0	0	0	0	59,00	0	0	0	0		0	0	0	AXIAT590
AXIAH600	0	R$ 4,34	1		0	0	0	0	60,00	0	0	0	0		0	0	0	AXIAT600
AXIAH605	0	R$ 3,86	1		0	0	0	0	60,50	0	0	0	0		-0.35	4,00	R$ 4,00	AXIAT605
AXIAH610	R$ 6,50	R$ 6,50	0.65		0	0	0	0	61,00	0	0	0	0		0	0	0	AXIAT610
AXIAH615	0	R$ 2,90	1		0	0	0	0	61,50	0	0	0	0		0	0	0	AXIAT615
AXIAH620	0	R$ 2,42	1		0	0	0	0	62,00	0	0	0	0		0	0	0	AXIAT620
AXIAH625	0	R$ 1,94	1		0	0	0	0	62,50	0	0	0	0		0	0	0	AXIAT625
AXIAH630	0	R$ 1,46	1		0	0	0	0	63,00	0	0	0	0		0	0	0	AXIAT630
AXIAH635	0	R$ 0,98	1		0	0	0	0	63,50	0	0	0	0		0	0	0	AXIAT635
AXIAH640	0	R$ 0,50	1		0	0	0	0	64,00	0	0	0	0		0	0	0	AXIAT640
AXIAH645	0	R$ 0,02	1		0	0	0	0	64,50	0	0	0	0		-0.44	7,91	R$ 7,91	AXIAT645
AXIAH650	0	0	0		0	0	0	0	65,00	0	0	0	0		-1	0,464	0	AXIAT650
AXIAH655	0	0	0		0	0	0	0	65,50	0	0	0	0		-1	0,944	0	AXIAT655
AXIAH660	0	0	0		0	0	0	0	66,00	0	0	0	0		-1	1,424	0	AXIAT660
AXIAH665	R$ 3,75	R$ 3,75	0.47		0	0	0	0	66,50	0	0	0	0		-1	1,904	0	AXIAT665
AXIAH670	0	0	0		0	0	0	0	67,00	0	0	0	0		-1	2,384	0	AXIAT670
AXIAH675	0	0	0		0	0	0	0	67,50	0	0	0	0		-1	2,864	0	AXIAT675
AXIAH680	0	0	0		0	0	0	0	68,00	0	0	0	0		-1	3,344	0	AXIAT680
AXIAH685	0	0	0		0	0	0	0	68,50	0	0	0	0		-1	3,825	0	AXIAT685
AXIAH690	0	0	0		0	0	0	0	69,00	0	0	0	0		-1	4,305	0	AXIAT690
AXIAH695	R$ 4,40	R$ 4,40	0.43		0	0	0	0	69,50	0	0	0	0		-1	4,785	0	AXIAT695
AXIAH700	0	0	0		0	0	0	0	70,00	0	0	0	0		-1	5,265	0	AXIAT700
AXIAH705	0	0	0		0	0	0	0	70,50	0	0	0	0		-1	5,745	0	AXIAT705
AXIAH710	0	0	0		0	0	0	0	71,00	0	0	0	0		-1	6,225	0	AXIAT710
AXIAH715	0	0	0		0	0	0	0	71,50	0	0	0	0		-1	6,705	0	AXIAT715
AXIAH720	0	0	0		0	0	0	0	72,00	0	0	0	0		-1	7,185	0	AXIAT720
AXIAH725	0	0	0		0	0	0	0	72,50	0	0	0	0		-1	7,665	0	AXIAT725
AXIAH730	0	0	0		0	0	0	0	73,00	0	0	0	0		-1	8,145	0	AXIAT730
AXIAH735	R$ 1,00	R$ 1,00	0.21		0	0	0	0	73,50	0	0	0	0		-1	8,625	0	AXIAT735
AXIAH740	0	0	0		0	0	0	0	74,00	0	0	0	0		-1	9,105	0	AXIAT740
AXIAH745	0	0	0		0	0,95	0	1,90	74,50	0	0	0	0		-1	9,585	0	AXIAT745
AXIAH750	0	0	0		0	0	0	0	75,00	0	0	0	0		-1	10,065	0	AXIAT750
AXIAH100	0	0	0		0	0	0	0	100,00	0	0	0	0		-1	34,067	R$ 33,14	AXIAT100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 216,00 2.608%
AAPL34	R$ 68,05 0.86%
ABCB4	R$ 25,06 1.048%
ABEV3	R$ 14,57 1.675%
AERI3	R$ 2,61 -1.88%
AGRO3	R$ 18,70 0.592%
ALOS3	R$ 30,58 1.527%
ALPA4	R$ 12,02 4.887%
ALUP11	R$ 34,98 2.581%
AMAR3	R$ 0,86 -1.149%
AMBP3	R$ 0,22 0%
AMZO34	R$ 65,43 0.23%
ANIM3	R$ 3,97 1.795%
ARML3	R$ 4,72 -0.211%
ASAI3	R$ 8,85 1.259%
ASML34	R$ 128,81 1.77%
AUAU3	R$ 3,42 0%
AUAU99	R$ 4,20 0%
AURA33	R$ 138,00 1.508%
AURE3	R$ 13,85 0.801%
AXIA3	R$ 61,94 2.38%
AXIA6	R$ 68,46 3.102%
AXIA7	R$ 59,41 3.089%
AXIA98	R$ 77,66 0%
AXIA98	R$ 77,66 0%
AXIA99	R$ 85,04 0%
AXIA99	R$ 85,04 0%
AZZA3	R$ 21,53 1.797%
B3SA3	R$ 18,07 1.063%
BABA34	R$ 23,47 1.251%
BACW39	R$ 75,13 0.832%
BBAS3	R$ 22,21 2.303%
BBDC3	R$ 16,70 1.09%
BBDC4	R$ 19,28 0.89%
BBSE3	R$ 33,85 0.296%
BEEF3	R$ 3,82 0.526%
BEEM39	R$ 53,05 1.298%
BERK34	R$ 117,50 -1.534%
BHIA3	R$ 2,65 1.923%
BIAU39	R$ 108,04 0.624%
BLAU3	R$ 10,03 1.416%
BMGB4	R$ 5,39 2.083%
BMOB3	R$ 26,65 4.346%
BOVA11	R$ 183,25 1.226%
BOVB11	R$ 191,56 1.392%
BOVV11	R$ 193,43 1.591%
BOVX11	R$ 19,18 1.214%
BPAC11	R$ 59,34 1.315%
BRAP4	R$ 22,94 1.46%
BRAV3	R$ 19,14 1.27%
BRAX11	R$ 156,85 1.35%
BRKM5	R$ 9,19 2.796%
BRSR6	R$ 15,67 1.424%
BSLV39	R$ 109,95 1.9%
CAML3	R$ 6,34 0.955%
CASH3	R$ 4,09 1.995%
CBAV3	R$ 10,59 0.514%
CEAB3	R$ 11,31 3.193%
CHVX34	R$ 95,27 -0.729%
CMIG3	R$ 16,80 1.633%
CMIG4	R$ 12,54 1.048%
CMIN3	R$ 4,69 2.179%
COCA34	R$ 65,08 -1.379%
COGN3	R$ 2,79 1.825%
CPFE3	R$ 48,90 4.312%
CPLE3	R$ 15,93 2.287%
CPLE99	R$ 16,34 0%
CPLE99	R$ 16,34 0%
CSAN3	R$ 5,03 1.616%
CSMG3	R$ 54,02 0.409%
CSNA3	R$ 6,25 1.461%
CURY3	R$ 30,05 2.49%
CVCB3	R$ 1,93 0%
CXSE3	R$ 18,15 2.311%
CYRE3	R$ 23,50 0.427%
CYRE99	R$ 27,39 0%
DASA3	R$ 3,42 15.152%
DIRR3	R$ 12,86 0.784%
DXCO3	R$ 5,21 1.362%
E1MR34	R$ 695,62 0%
ECOR3	R$ 8,77 0.805%
EGIE3	R$ 35,05 1.154%
EMBJ3	R$ 76,90 0.8%
ENEV3	R$ 27,11 2.071%
ENGI11	R$ 52,85 1.674%
ENJU3	R$ 1,22 3.39%
EQTL3	R$ 42,08 0.911%
ESPA3	R$ 1,00 -1.961%
EVEN3	R$ 6,23 0%
EXXO34	R$ 95,43 -0.965%
EZTC3	R$ 13,76 -1.149%
FESA4	R$ 7,70 0.654%
FLRY3	R$ 16,19 0.998%
GFSA3	R$ 1,37 7.874%
GGBR4	R$ 22,60 0.623%
GGPS3	R$ 14,78 -0.337%
GMAT3	R$ 4,32 0.465%
GMCO34	R$ 94,03 -1.343%
GOAU4	R$ 9,88 0.919%
GOGL34	R$ 159,00 7.469%
GOLD11	R$ 23,81 0.719%
GRND3	R$ 4,36 0.693%
GSGI34	R$ 152,00 0.796%
HAPV3	R$ 12,31 4.766%
HASH11	R$ 49,50 0.856%
HBOR3	R$ 2,32 9.434%
HBSA3	R$ 3,33 0.604%
HYPE3	R$ 22,44 -1.276%
IFCM3	R$ 0,87 -3.333%
IGTI11	R$ 27,49 -0.145%
INBR32	R$ 37,33 0.322%
INTB3	R$ 14,27 2.441%
IRBR3	R$ 53,40 1.85%
ISAE4	R$ 29,45 2.506%
ITLC34	R$ 76,17 -3.582%
ITSA4	R$ 13,92 1.903%
ITUB3	R$ 43,55 2.015%
ITUB4	R$ 43,19 0.746%
IVVB11	R$ 402,23 0.184%
JALL3	R$ 3,18 -0.625%
JBSS32	R$ 79,49 1.352%
JHSF3	R$ 12,57 -0.874%
JNJB34	R$ 76,30 1.113%
JPMC34	R$ 154,50 -0.155%
KEPL3	R$ 7,78 0.517%
KLBN11	R$ 17,62 0.057%
LAVV3	R$ 13,05 0.385%
LEVE3	R$ 34,09 3.323%
LILY34	R$ 154,50 8.05%
LJQQ3	R$ 1,81 2.26%
LOGG3	R$ 26,63 1.719%
LOGN3	R$ 30,90 -0.355%
LREN3	R$ 13,62 1.49%
LWSA3	R$ 3,80 1.877%
M1TA34	R$ 108,81 -2.848%
MATD3	R$ 5,74 1.954%
MBRF3	R$ 17,36 -0.173%
MCDC34	R$ 73,48 0.328%
MDIA3	R$ 23,70 2.199%
MDNE3	R$ 30,25 2.196%
MEAL3	R$ 0,98 -1.01%
MELI34	R$ 74,25 1.089%
MGLU3	R$ 8,20 1.485%
MILS3	R$ 12,71 0.713%
MLAS3	R$ 1,57 2.614%
MOTV3	R$ 16,00 2.96%
MOVI3	R$ 12,09 -1.145%
MRVE3	R$ 6,91 1.917%
MSFT34	R$ 84,30 -3.613%
MTRE3	R$ 3,70 1.093%
MULT3	R$ 31,58 0.063%
MYPK3	R$ 9,37 -0.319%
N1VO34	R$ 26,60 4.766%
NASD11	R$ 18,92 0%
NATU3	R$ 10,20 0.99%
NEOE3	R$ 33,75 -0.148%
NFLX34	R$ 9,34 1.743%
NVDC34	R$ 20,82 -4.495%
ODPV3	R$ 15,13 2.716%
ONCO3	R$ 1,64 7.19%
ORVR3	R$ 81,70 5.392%
OXYP34	R$ 49,91 -2.137%
P1GR34	R$ 508,98 0%
PAGS34	R$ 10,13 1.707%
PCAR3	R$ 2,37 3.947%
PETR3	R$ 54,53 0.11%
PETR4	R$ 48,95 -0.02%
PGMN3	R$ 5,56 2.206%
PIBB11	R$ 336,99 1.927%
PLPL3	R$ 10,17 0.098%
PNVL3	R$ 13,52 1.578%
POMO4	R$ 6,48 1.25%
POSI3	R$ 4,22 2.427%
PRIO3	R$ 66,37 -0.015%
PSSA3	R$ 50,06 1.131%
PTBL3	R$ 2,18 0.926%
PYPL34	R$ 12,71 2.417%
QBTC11	R$ 23,08 0.918%
QUAL3	R$ 1,79 4.678%
RADL3	R$ 21,99 2.517%
RAIL3	R$ 15,76 1.875%
RAIZ4	R$ 0,47 2.174%
RANI3	R$ 7,84 -2.85%
RAPT4	R$ 5,29 1.927%
RDOR3	R$ 38,57 2.199%
RECV3	R$ 12,98 1.406%
RENT3	R$ 45,92 1.593%
RENT4	R$ 44,14 1.964%
RENT99	R$ 46,86 0%
RIAA3	R$ 9,54 1.274%
RIOT34	R$ 506,22 4.729%
ROMI3	R$ 6,85 3.008%
ROXO34	R$ 11,87 0.084%
SANB11	R$ 29,09 1.571%
SANB3	R$ 14,24 1.136%
SAPR11	R$ 40,56 0.396%
SBFG3	R$ 11,01 1.288%
SBSP3	R$ 33,15 0.485%
SEER3	R$ 12,71 1.599%
SEQL3	R$ 0,11 0%
SIMH3	R$ 11,00 1.382%
SIMN34	R$ 249,99 0.297%
SLCE3	R$ 17,02 0.236%
SMAL11	R$ 116,10 2.102%
SMFT3	R$ 17,32 3.465%
SMTO3	R$ 16,20 0.31%
SOJA3	R$ 7,00 1.744%
SPXI11	R$ 48,85 0.123%
SUZB3	R$ 43,98 -1.864%
TAEE11	R$ 42,54 2.11%
TASA4	R$ 4,87 0.064%
TCSA3	R$ 1,26 0%
TEND3	R$ 28,33 3.583%
TIMS3	R$ 25,69 3.547%
TMOS34	R$ 48,26 0%
TOKY3	R$ 0,31 0%
TOTS3	R$ 31,85 2.083%
TRAD3	R$ 1,85 -4.639%
TRIS3	R$ 4,87 1.458%
TSLA34	R$ 59,21 2.422%
TSMC34	R$ 245,17 -0.588%
TTEN3	R$ 16,81 3.192%
TUPY3	R$ 14,00 3.55%
UGPA3	R$ 29,91 2.713%
UNIP6	R$ 62,00 0.259%
USIM5	R$ 8,28 3.5%
VALE3	R$ 81,10 2.09%
VAMO3	R$ 3,96 1.279%
VAMO99	R$ 4,22 0%
VBBR3	R$ 33,24 2.529%
VERZ34	R$ 39,64 2.429%
VISA34	R$ 81,50 -3.207%
VIVA3	R$ 25,81 3.447%
VIVT3	R$ 39,23 3.101%
VLID3	R$ 19,73 2.281%
VULC3	R$ 15,80 2.731%
VVEO3	R$ 1,37 -2.837%
WALM34	R$ 40,60 1.729%
WEGE3	R$ 45,20 2.494%
WIZC3	R$ 8,90 1.947%
XBOV11	R$ 182,55 1.366%
XPBR31	R$ 94,28 2.367%
YDUQ3	R$ 9,87 2.174%