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
AXIAI465	0	R$ 17,73	1		0	0	0	0	46,50	0	0	0	0		0	0	0	AXIAU465
AXIAI488	R$ 19,10	R$ 19,10	0.86		0	0	0	0	46,95	0	0	0	0		-0.06	0,35	R$ 0,35	AXIAU488
AXIAI470	0	R$ 17,26	1		0	0	0	0	47,00	0	0	0	0		0	0	0	AXIAU470
AXIAI472	0	R$ 17,02	1		0	0	0	0	47,25	0	0	0	0		0	0	0	AXIAU472
AXIAI475	0	R$ 16,78	1		0	0	0	0	47,50	0	0	0	0		-0.09	0,81	R$ 0,81	AXIAU475
AXIAI477	0	R$ 16,54	1		0	0	0	0	47,75	0	0	0	0		-0.1	0,90	R$ 0,90	AXIAU477
AXIAI480	0	R$ 16,31	1		0	0	0	0	48,00	0	0	0	0		-0.09	0,70	R$ 0,70	AXIAU480
AXIAI482	0	R$ 16,07	1		0	0	0	0	48,25	0	0	0	0		0	0	0	AXIAU482
AXIAI485	0	R$ 15,83	1		0	0	0	0	48,50	0	0	0	0		0	0	0	AXIAU485
AXIAI487	0	R$ 15,59	1		0	0	0	0	48,75	0	0	0	0		0	0	0	AXIAU487
AXIAI490	0	R$ 15,36	1		0	0	0	0	49,00	0	0	0	0		-0.11	1,00	R$ 1,00	AXIAU490
AXIAI492	0	R$ 15,12	1		0	0	0	0	49,25	0	0	0	0		0	0	0	AXIAU492
AXIAI495	0	R$ 14,88	1		0	0	0	0	49,50	0	0	0	0		0	0	0	AXIAU495
AXIAI497	0	R$ 14,64	1		0	0	0	0	49,75	0	0	0	0		0	0	0	AXIAU497
AXIAI500	0	R$ 14,40	1		0	0	0	0	50,00	1,05	0	0,53	0		-0.08	0,51	R$ 0,51	AXIAU500
AXIAI505	R$ 12,18	R$ 13,93	1		0	0	0	0	50,50	0	0	0	0		0	0	0	AXIAU505
AXIAI51	0	R$ 13,45	1		0	0	0	0	51,00	0	0	0	0		0	0	0	AXIAU51
AXIAI514	0	R$ 12,98	1		0	0	0	0	51,50	0	0	0	0		0	0	0	AXIAU514
AXIAI52	0	R$ 12,50	1		0	0	0	0	52,00	1,10	0	0,55	0		0	0	0	AXIAU52
AXIAI524	0	R$ 12,03	1		0	0	0	0	52,50	0	0	0	0		0	0	0	AXIAU524
AXIAI53	0	R$ 11,55	1		0	0	0	0	53,00	0	0	0	0		0	0	0	AXIAU53
AXIAI534	0	R$ 11,08	1		0	0	0	0	53,50	0	0	0	0		0	0	0	AXIAU534
AXIAI54	0	R$ 10,60	1		0	0	0	0	54,00	0	0	0	0		0	0	0	AXIAU54
AXIAI544	0	R$ 10,13	1		0	0	0	0	54,50	0	0	0	0		0	0	0	AXIAU544
AXIAI55	0	R$ 9,65	1		0	0	0	0	55,00	0	0	0	0		-0.15	1,00	R$ 1,00	AXIAU55
AXIAI552	R$ 10,99	R$ 10,99	0.81		0	0	0	0	55,20	0	0	0	0		0	0	0	AXIAU552
AXIAI554	0	R$ 9,18	1		0	0	0	0	55,50	0	0	0	0		0	0	0	AXIAU554
AXIAI56	0	R$ 8,70	1		0	0	0	0	56,00	0	0	0	0		0	0	0	AXIAU56
AXIAI564	0	R$ 8,23	1		0	0	0	0	56,50	0	0	0	0		-0.18	1,19	R$ 1,19	AXIAU564
AXIAI57	R$ 8,41	R$ 8,41	0.86		0	0	0	0	57,00	0	0	0	0		0	0	0	AXIAU57
AXIAI572	0	R$ 7,56	1		0	0	0	0	57,20	0	0	0	0		0	0	0	AXIAU572
AXIAI575	0	R$ 7,27	1		0	0	0	0	57,50	0	0	0	0		0	0	0	AXIAU575
AXIAI580	0	R$ 6,80	1		0	0	0	0	58,00	0	0	0	0		0	0	0	AXIAU580
AXIAI582	0	R$ 6,61	1		0	0	0	0	58,20	0	0	0	0		0	0	0	AXIAU582
AXIAI585	0	R$ 6,32	1		0	0	0	0	58,50	0	0	0	0		0	0	0	AXIAU585
AXIAI590	0	R$ 5,85	1		0	0	0	0	59,00	0	0	0	0		0	0	0	AXIAU590
AXIAI592	0	R$ 5,66	1		0	0	0	0	59,20	0	0	0	0		0	0	0	AXIAU592
AXIAI595	0	R$ 5,37	1		0	0	0	0	59,50	0	0	0	0		0	0	0	AXIAU595
AXIAI600	R$ 8,20	R$ 8,20	0.68		0	0	0	0	60,00	4,50	0	2,25	0		-0.34	4,94	R$ 4,94	AXIAU600
AXIAI602	0	R$ 4,71	1		0	0	0	0	60,20	0	0	0	0		-0.28	1,94	R$ 1,94	AXIAU602
AXIAI605	0	R$ 4,42	1		0	0	0	0	60,50	0	0	0	0		0	0	0	AXIAU605
AXIAI610	0	R$ 3,95	1		0	0	0	0	61,00	0	0	0	0		0	0	0	AXIAU610
AXIAI612	0	R$ 3,76	1		0	0	0	0	61,20	0	0	0	0		0	0	0	AXIAU612
AXIAI615	0	R$ 3,47	1		0	0	0	0	61,50	0	0	0	0		0	0	0	AXIAU615
AXIAI620	0	R$ 3,00	1		0	0	0	0	62,00	0	0,25	0,13	0		-0.37	4,30	R$ 4,30	AXIAU620
AXIAI622	0	R$ 2,81	1		0	0	0	0	62,20	0	0	0	0		0	0	0	AXIAU622
AXIAI625	0	R$ 2,52	1		0	0	0	0	62,50	0	0	0	0		0	0	0	AXIAU625
AXIAI630	0	R$ 2,05	1		0	0	0	0	63,00	0	0	0	0		0	0	0	AXIAU630
AXIAI632	R$ 7,41	R$ 7,41	0.6		0	0	0	0	63,20	0	0	0	0		-0.39	2,70	R$ 2,70	AXIAU632
AXIAI635	0	R$ 1,57	1		0	0	0	0	63,50	0	0	0	0		0	0	0	AXIAU635
AXIAI640	0	R$ 1,10	1		0	0	0	0	64,00	0	0	0	0		0	0	0	AXIAU640
AXIAI642	R$ 10,00	R$ 10,00	0.59		0	0	0	0	64,20	0	0	0	0		0	0	0	AXIAU642
AXIAI645	0	R$ 0,62	1		0	0	0	0	64,50	0	0	0	0		0	0	0	AXIAU645
AXIAI650	0	R$ 0,14	1		0	0	0	0	65,00	0	0	0	0		0	0	0	AXIAU650
AXIAI652	R$ 6,50	R$ 6,50	0.55		0	0	0	0	65,20	0	0	0	0		-1	0,046	0	AXIAU652
AXIAI655	0	0	0		0	0	0	0	65,50	0	0	0	0		-1	0,331	0	AXIAU655
AXIAI660	0	0	0		0	0	0	0	66,00	0	0	0	0		-1	0,806	0	AXIAU660
AXIAI662	R$ 6,20	R$ 6,20	0.53		0	0	0	0	66,20	0	0	0	0		-1	0,996	0	AXIAU662
AXIAI665	0	0	0		0	0	0	0	66,50	0	0	0	0		-1	1,282	0	AXIAU665
AXIAI670	R$ 4,48	R$ 4,48	0.49		0	0	0	0	67,00	0	0	0	0		-1	1,757	0	AXIAU670
AXIAI675	0	0	0		0	0	0	0	67,50	0	0	0	0		-1	2,232	0	AXIAU675
AXIAI680	0	0	0		0	0	0	0	68,00	0	0	0	0		-1	2,708	0	AXIAU680
AXIAI685	0	0	0		0	0	0	0	68,50	0	0	0	0		-1	3,183	0	AXIAU685
AXIAI690	0	0	0		0	0	0	0	69,00	0	0	0	0		-1	3,658	0	AXIAU690
AXIAI695	0	0	0		0	0	0	0	69,50	0	0	0	0		-1	4,134	0	AXIAU695
AXIAI700	0	0	0		0	0	0	0	70,00	0	0	0	0		-1	4,609	0	AXIAU700
AXIAI705	0	0	0		0	0	0	0	70,50	0	0	0	0		-1	5,084	0	AXIAU705
AXIAI710	0	0	0		0	0	0	0	71,00	0	0	0	0		-1	5,56	0	AXIAU710
AXIAI715	0	0	0		0	0	0	0	71,50	0	0	0	0		-1	6,035	0	AXIAU715
AXIAI720	0	0	0		0	0	0	0	72,00	0	0	0	0		-1	6,511	0	AXIAU720
AXIAI725	0	0	0		0	0	0	0	72,50	0	0	0	0		-1	6,986	0	AXIAU725
AXIAI730	0	0	0		0	0	0	0	73,00	0	0	0	0		-1	7,461	0	AXIAU730
AXIAI735	R$ 2,20	R$ 2,20	0.31		0	0	0	0	73,50	0	0	0	0		-1	7,937	0	AXIAU735
AXIAI740	0	0	0		0	0	0	0	74,00	0	0	0	0		-1	8,412	0	AXIAU740
AXIAI745	0	0	0		0	0	0	0	74,50	0	0	0	0		-1	8,887	0	AXIAU745
AXIAI750	0	0	0		0	0	0	0	75,00	0	0	0	0		-1	9,363	0	AXIAU750
AXIAI755	0	0	0		0	0	0	0	75,50	0	0	0	0		-1	9,838	0	AXIAU755
AXIAI800	0	0	0		0	0	0	0	80,00	0	0	0	0		-1	14,116	0	AXIAU800
AXIAI945	0	0	0		0	0	0	0	94,50	0	0	0	0		-1	27,901	R$ 25,20	AXIAU945

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%