Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/AXIA3

AXIA3 AXIA ENERGIAON

    • R$ 51,95

    -0,32 arrow -0,612%

    • R$ 52,84

      Máxima

    • R$ 51,74

      Mínima

    • 8.527.400,00

      Volume

    • 12/06/26, 18:29:27

      Último Negócio

    • R$ 51,94

      Abertura

    • R$ 444,56

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 30,80%

      IV (1a)

    • 28,20%

      EWMA (1a)

    • 0,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
AXIAF27R$ 33,08R$ 26,571
000025,450000
000AXIAR27
AXIAF262R$ 30,84R$ 25,771
000026,250000
000AXIAR262
AXIAF357R$ 15,85R$ 16,291
000035,750000
00,01R$ 0,01AXIAR357
AXIAF392R$ 16,50R$ 16,500.8
000039,250000
-0.010,01R$ 0,01AXIAR392
AXIAF7R$ 10,20R$ 11,151
000040,910000
-0.010,01R$ 0,01AXIAR7
AXIAF81R$ 9,88R$ 10,970.98
000041,140000
000AXIAR81
AXIAF4120R$ 10,811
000041,250000
000AXIAR412
AXIAF417R$ 15,52R$ 15,520.75
000041,750000
-0.020,04R$ 0,04AXIAR417
AXIAF4220R$ 9,811
000042,250000
-0.010,01R$ 0,01AXIAR422
AXIAF8R$ 18,00R$ 18,000.74
000042,270000
000AXIAR8
AXIAF427R$ 13,11R$ 13,110.76
000042,750000
-0.010,02R$ 0,02AXIAR427
AXIAF430R$ 7,75R$ 9,061
000043,000000
-0.020,04R$ 0,04AXIAR430
AXIAF4320R$ 8,811
000043,250000
000AXIAR432
AXIAF435R$ 12,68R$ 12,680.74
000043,500000
-0.030,06R$ 0,06AXIAR435
AXIAF437R$ 24,04R$ 8,311
000043,750000
-0.020,04R$ 0,04AXIAR437
AXIAF440R$ 6,80R$ 8,061
000044,000000
-0.010,01R$ 0,01AXIAR440
AXIAF4420R$ 7,811
000044,250000
-0.010,01R$ 0,01AXIAR442
AXIAF445R$ 6,24R$ 7,561
000044,500000
-0.010,02R$ 0,02AXIAR445
AXIAF100R$ 7,511
000044,550000
-0.040,08R$ 0,08AXIAR10
AXIAF447R$ 7,85R$ 7,850.87
25,19900044,750000
-0.030,05R$ 0,05AXIAR447
AXIAF11R$ 7,30R$ 7,300.92
-63,91500044,990000
-0.030,04R$ 0,04AXIAR11
AXIAF450R$ 7,071
000045,000,1000,050
-0.050,09R$ 0,09AXIAR45
AXIAF4510R$ 6,821
000045,250000
-0.030,04R$ 0,04AXIAR451
AXIAF9R$ 8,92R$ 8,920.75
000045,450000
-0.020,03R$ 0,03AXIAR9
AXIAF454R$ 7,50R$ 7,500.82
000045,500000
-0.030,04R$ 0,04AXIAR454
AXIAF4560R$ 6,321
000045,750000
-0.030,04R$ 0,04AXIAR456
AXIAF30R$ 6,161
000045,910000
-0.040,07R$ 0,07AXIAR3
AXIAF46R$ 5,00R$ 6,071
000046,000000
-0.020,03R$ 0,03AXIAR46
AXIAF4610R$ 5,821
000046,250000
-0.040,06R$ 0,06AXIAR461
AXIAF120R$ 5,711
000046,36000-81,25
-0.020,03R$ 0,03AXIAR12
AXIAF464R$ 4,30R$ 5,571
000046,500000
-0.030,04R$ 0,04AXIAR464
AXIAF466R$ 5,85R$ 5,850.84
-65,07500046,75000-50,00
-0.030,04R$ 0,04AXIAR466
AXIAF820R$ 5,251
000046,82000-83,333
-0.030,03R$ 0,03AXIAR82
AXIAF47R$ 6,99R$ 6,990.73
000047,00000-40,00
-0.030,03R$ 0,03AXIAR47
AXIAF4710R$ 4,821
000047,250000
-0.050,07R$ 0,07AXIAR471
AXIAF13R$ 5,00R$ 5,000.9
000047,27000-70,00
-0.030,03R$ 0,03AXIAR13
AXIAF474R$ 3,69R$ 4,571
000047,500000
-0.070,11R$ 0,11AXIAR474
AXIAF4R$ 4,91R$ 4,910.82
000047,730000
-0.080,13R$ 0,13AXIAR4
AXIAF4760R$ 4,321
000047,750000
-0.080,12R$ 0,12AXIAR476
AXIAF48R$ 4,25R$ 4,250.9
48,08400048,00000-73,333
-0.040,04R$ 0,04AXIAR48
AXIAF14R$ 3,37R$ 3,891
000048,180000
-0.140,28R$ 0,28AXIAR14
AXIAF481R$ 3,06R$ 3,821
000048,2500,060,030
-0.080,11R$ 0,11AXIAR481
AXIAF484R$ 1,96R$ 3,571
000048,500000
-0.120,20R$ 0,20AXIAR484
AXIAF5R$ 7,29R$ 7,290.65
000048,64000-54,545
-0.080,10R$ 0,10AXIAR5
AXIAF486R$ 2,45R$ 3,331
000048,75000-35,714
-0.080,09R$ 0,09AXIAR486
AXIAF49R$ 1,98R$ 3,081
000049,0000,010,010
-0.110,15R$ 0,15AXIAR49
AXIAF15R$ 1,95R$ 2,991
000049,090000
-0.160,28R$ 0,28AXIAR15
AXIAF491R$ 3,30R$ 3,300.79
-1,19800049,25000-62,50
-0.10,12R$ 0,12AXIAR491
AXIAF494R$ 2,62R$ 2,620.94
000049,50000-30,00
-0.120,14R$ 0,14AXIAR494
AXIAF6R$ 2,80R$ 2,800.83
12,0000049,55000-78,947
-0.130,16R$ 0,16AXIAR6
AXIAF496R$ 1,76R$ 2,331
000049,75000-36,00
-0.140,16R$ 0,16AXIAR496
AXIAF16R$ 1,01R$ 2,091
000049,990000
-0.190,26R$ 0,26AXIAR16
AXIAF50R$ 2,49R$ 2,490.77
-15,87800050,006,520,103,31-24,00
-0.160,19R$ 0,19AXIAR50
AXIAF28R$ 2,06R$ 2,060.74
000050,4500,120,06-15,625
-0.220,27R$ 0,27AXIAR28
AXIAF504R$ 1,95R$ 1,950.75
000050,5000010,00
-0.240,33R$ 0,33AXIAR504
AXIAF51R$ 1,63R$ 1,630.68
-20,0980,010,01051,003,000,301,65-4,762
-0.290,40R$ 0,40AXIAR51
AXIAF17R$ 1,37R$ 1,370.63
-23,03400051,3600,110,065,556
-0.360,57R$ 0,57AXIAR17
AXIAF514R$ 1,30R$ 1,300.6
-28,17700051,5000,300,15-51,786
-0.380,54R$ 0,54AXIAR514
AXIAF18R$ 1,08R$ 1,080.55
-27,02700051,820001,538
-0.440,66R$ 0,66AXIAR18
AXIAF52R$ 1,01R$ 1,010.52
-32,21500052,0000,600,307,246
-0.480,74R$ 0,74AXIAR52
AXIAF19R$ 0,84R$ 0,840.48
-31,14800052,2700,110,0630,488
-0.521,07R$ 1,07AXIAR19
AXIAF524R$ 0,72R$ 0,720.44
-40,0000052,5000,550,2810,87
-0.571,02R$ 1,02AXIAR524
AXIAF20R$ 0,66R$ 0,660.4
-29,03200052,7300011,881
-0.621,13R$ 1,13AXIAR20
AXIAF53R$ 0,51R$ 0,510.35
-45,7450,710,351,0653,002,810,541,68-29,891
-0.681,29R$ 1,29AXIAR53
AXIAF21R$ 0,50R$ 0,500.33
-47,91700053,180000
-0.592,24R$ 2,24AXIAR21
AXIAF534R$ 0,39R$ 0,390.28
-43,47800053,5001,500,755,357
-0.731,77R$ 1,77AXIAR534
AXIAF92R$ 0,37R$ 0,370.26
8,82400053,64000-33,708
-0.791,77R$ 1,77AXIAR92
AXIAF54R$ 0,30R$ 0,300.22
-48,27600054,0001,800,909,677
-0.852,04R$ 2,04AXIAR54
AXIAF29R$ 0,27R$ 0,270.21
35,0000054,09000-4,762
-12,001R$ 2,00AXIAR29
AXIAF544R$ 0,21R$ 0,210.17
-52,2730,320,030,6054,5000,780,39-18,885
-0.832,62R$ 2,62AXIAR544
AXIAF30R$ 0,32R$ 0,320.21
-5,8820,020,03054,550000,395
-0.92,54R$ 2,54AXIAR30
AXIAF31R$ 0,16R$ 0,160.13
100,0000054,99000-15,839
-12,898R$ 2,71AXIAR31
AXIAF55R$ 0,14R$ 0,140.12
-53,33300055,0000,610,3113,546
-12,908R$ 2,85AXIAR55
AXIAF32R$ 0,12R$ 0,120.1
-52,0000055,450000
-0.773,908R$ 3,25AXIAR32
AXIAF555R$ 0,12R$ 0,120.1
-58,62100055,500009,288
-0.93,53R$ 3,53AXIAR555
AXIAF33R$ 0,07R$ 0,070.07
-30,0000055,910000
-0.74,92R$ 4,92AXIAR33
AXIAF560R$ 0,09R$ 0,090.08
-57,1430,030,05056,0000,020,0110,685
-0.94,04R$ 4,04AXIAR560
AXIAF34R$ 0,17R$ 0,170.11
000056,36000-28,571
-0.685,748R$ 3,85AXIAR34
AXIAF56R$ 0,15R$ 0,150.1
00,010,01056,500000,671
-0.924,50R$ 4,50AXIAR56
AXIAF36R$ 0,11R$ 0,110.08
-50,000,010,01056,820000
-0.511,366R$ 4,50AXIAR36
AXIAF57R$ 0,05R$ 0,050.05
-54,54500057,000000
-14,904R$ 4,69AXIAR57
AXIAF22R$ 0,11R$ 0,110.08
83,33300057,270000
-0.895,37R$ 3,52AXIAR22
AXIAF574R$ 0,04R$ 0,040.04
-69,2310,2600,5157,5000011,042
-15,402R$ 5,33AXIAR574
AXIAF23R$ 0,16R$ 0,160.09
000057,73000-14,923
-0.95,821R$ 5,53AXIAR23
AXIAF58R$ 0,04R$ 0,040.03
-33,33300058,008,1404,076,618
-15,901R$ 5,80AXIAR58
AXIAF24R$ 0,09R$ 0,090.06
000058,180000
-0.96,28R$ 6,28AXIAR24
AXIAF584R$ 0,08R$ 0,080.05
14,2860,2100,4158,5000,010,010,80
-0.966,458R$ 6,30AXIAR584
AXIAF25R$ 0,04R$ 0,040.03
000058,640000
-0.797,30R$ 7,30AXIAR25
AXIAF590R$ 0,05R$ 0,050.04
000059,0000,550,287,585
-0.966,95R$ 6,95AXIAR590
AXIAF26R$ 0,05R$ 0,050.04
000059,090000
-0.777,95R$ 7,95AXIAR26
AXIAF595R$ 0,04R$ 0,040.03
000059,5000,010,01-10,977
-17,397R$ 7,38AXIAR595
AXIAF38R$ 0,04R$ 0,040.03
-60,0000059,550000
-17,447R$ 5,22AXIAR38
AXIAF600R$ 0,03R$ 0,030.02
-57,1430,010,01060,0007,253,638,357
-0.868,342R$ 7,78AXIAR600
AXIAF37R$ 0,03R$ 0,030.02
000060,450000
-18,344R$ 6,36AXIAR37
AXIAF605R$ 0,04R$ 0,040.03
000060,500000
-0.7310,05R$ 10,05AXIAR605
AXIAF610R$ 0,02R$ 0,020.02
-60,0000061,0000,900,450
-0.7310,60R$ 10,60AXIAR610
AXIAF35R$ 0,04R$ 0,040.03
000061,360000
-0.7910,25R$ 10,25AXIAR35
AXIAF615R$ 0,03R$ 0,030.02
200,0000061,5000,010,01-6,061
-0.613,879R$ 9,30AXIAR615
AXIAF620R$ 0,05R$ 0,050.03
000062,00000-6,542
-0.9510,00R$ 10,00AXIAR620
AXIAF39R$ 0,02R$ 0,020.01
00,0500,1062,270000
-110,16R$ 5,37AXIAR39
AXIAF625R$ 0,02R$ 0,020.01
-50,000,110,010,2162,5003,501,750
-0.8610,95R$ 10,95AXIAR625
AXIAF630R$ 0,02R$ 0,020.01
000063,000000
-0.8211,75R$ 11,75AXIAR630
AXIAF83R$ 0,01R$ 0,010.01
-75,000,0100,0163,18000-10,373
-111,067R$ 10,80AXIAR83
AXIAF634R$ 0,01R$ 0,010.01
000063,50000-13,043
-111,386R$ 11,20AXIAR634
AXIAF639000
000063,950000
-111,8350AXIAR639
AXIAF640R$ 0,02R$ 0,020.01
000064,000005,74
-111,885R$ 11,79AXIAR640
AXIAF41R$ 0,01R$ 0,010.01
000064,090000
-0.7813,40R$ 13,40AXIAR41
AXIAF644R$ 0,02R$ 0,020.01
000064,50000-10,201
-0.9512,50R$ 12,50AXIAR644
AXIAF649000
000064,950000
-112,8330AXIAR649
AXIAF42R$ 0,03R$ 0,030.02
000064,990000
-112,873R$ 11,40AXIAR42
AXIAF650R$ 0,02R$ 0,020.01
00,0100,0265,000000
-0.7814,33R$ 14,33AXIAR650
AXIAF655R$ 0,01R$ 0,010.01
000065,500000
-113,381R$ 5,22AXIAR655
AXIAF43R$ 0,02R$ 0,020.01
000065,910000
-113,79R$ 4,55AXIAR43
AXIAF659000
000065,950000
-113,830AXIAR659
AXIAF660R$ 0,01R$ 0,010.01
00,3000,6066,000000
-0.7715,54R$ 15,54AXIAR660
AXIAF664000
000066,450000
-114,3290AXIAR664
AXIAF665R$ 0,02R$ 0,020.01
000066,500000
-114,379R$ 6,36AXIAR665
AXIAF44R$ 0,01R$ 0,010.01
00,0100,0166,820000
-0.6818,00R$ 18,00AXIAR44
AXIAF669000
000066,950000
-114,8280AXIAR669
AXIAF670R$ 0,01R$ 0,010.01
000067,00000202,84
-0.9814,93R$ 14,93AXIAR670
AXIAF674000
000067,450000
-115,3260AXIAR674
AXIAF675R$ 0,01R$ 0,010.01
000067,50000-13,14
-115,376R$ 14,94AXIAR675
AXIAF84R$ 0,16R$ 0,160.05
000067,730000
-0.7118,40R$ 18,40AXIAR84
AXIAF679000
000067,950000
-115,8250AXIAR679
AXIAF680R$ 0,01R$ 0,010.01
000068,000000
-0.7817,50R$ 17,50AXIAR680
AXIAF684000
000068,450000
-116,3240AXIAR684
AXIAF685R$ 0,03R$ 0,030.01
000068,500000
-116,374R$ 5,37AXIAR685
AXIAF85R$ 0,03R$ 0,030.01
000068,640000
-0.8317,55R$ 17,55AXIAR85
AXIAF689000
000068,950000
-116,8220AXIAR689
AXIAF690R$ 0,02R$ 0,020.01
000069,000000
-116,872R$ 6,75AXIAR690
AXIAF694000
000069,450000
-117,3210AXIAR694
AXIAF695R$ 0,02R$ 0,020.01
000069,500000
-117,371R$ 10,12AXIAR695
AXIAF86R$ 0,80R$ 0,800.14
000069,550000
-117,4210AXIAR86
AXIAF699000
000069,950000
-117,82R$ 5,84AXIAR699
AXIAF700R$ 0,05R$ 0,050.02
00,0600,1170,000000
-117,87R$ 6,79AXIAR700
AXIAF704000
000070,450000
-118,3190AXIAR704
AXIAF705R$ 0,06R$ 0,060.02
000070,500000
-0.7820,239R$ 13,40AXIAR705
AXIAF709000
000070,950000
-118,8170AXIAR709
AXIAF710R$ 0,02R$ 0,020.01
000071,000000
-118,867R$ 6,76AXIAR710
AXIAF88R$ 0,02R$ 0,020.01
000071,3600098,643
-0.7122,464R$ 19,03AXIAR88
AXIAF714000
000071,450000
-119,3160AXIAR714
AXIAF715R$ 0,01R$ 0,010.01
000071,500000
-119,366R$ 11,40AXIAR715
AXIAF719000
000071,950000
-119,8150AXIAR719
AXIAF720R$ 0,01R$ 0,010.01
000072,000000
-119,865R$ 7,24AXIAR720
AXIAF89R$ 0,46R$ 0,460.09
000072,270000
-120,1340AXIAR89
AXIAF724000
000072,450000
-120,3130AXIAR724
AXIAF725R$ 0,01R$ 0,010.01
000072,500000
-120,363R$ 4,55AXIAR725
AXIAF729000
000072,950000
-120,8120AXIAR729
AXIAF730R$ 0,08R$ 0,080.03
00,0400,0873,000000
-0.7822,783R$ 7,67AXIAR730
AXIAF90R$ 0,46R$ 0,460.09
000073,180000
-121,0420AXIAR90
AXIAF734000
000073,450000
-121,3110AXIAR734
AXIAF735R$ 0,11R$ 0,110.03
000073,500000
-121,361R$ 9,17AXIAR735
AXIAF739000
000073,950000
-121,81R$ 8,18AXIAR739
AXIAF740R$ 0,09R$ 0,090.03
000074,000000
-121,8590AXIAR740
AXIAF91R$ 0,03R$ 0,030.01
000074,090000
-121,9490AXIAR91
AXIAF750R$ 0,01R$ 0,010
000075,000000
-122,8570AXIAR750
AXIAF755R$ 0,02R$ 0,020.01
00,0100,0175,500000
-0.9923,39R$ 23,39AXIAR755
AXIAF760R$ 0,05R$ 0,050.02
000076,000000
-123,8540AXIAR760
AXIAF765R$ 0,46R$ 0,460.08
00,0300,0576,500000
-124,353R$ 9,00AXIAR765
AXIAF770R$ 0,04R$ 0,040.01
000077,000000
-124,852R$ 13,79AXIAR770
AXIAF77R$ 0,20R$ 0,200.05
000077,500000
-125,350AXIAR77
AXIAF780000
000078,000000
-125,8490AXIAR780
AXIAF785000
000078,500000
-126,348R$ 13,12AXIAR785
AXIAF810R$ 0,02R$ 0,020.01
000081,000000
-128,8410AXIAR810
AXIAF820R$ 0,06R$ 0,060.02
000082,000000
-129,8390AXIAR820
AXIAF900R$ 0,07R$ 0,070.02
000090,000000
-137,8180AXIAR900
AXIAF925R$ 0,05R$ 0,050.01
000092,500000
-140,3120AXIAR925