AZUL53 - AZUL ON: Opções e cotação

INÍCIO /AZUL53

AZUL53 AZUL ON

-2,52 -1,154%
- R$ 226,00
  Máxima
- R$ 211,00
  Mínima
- 3.002.000.000,00
  Volume
- 17/04/26, 18:39:37
  Último Negócio
- R$ 222,86
  Abertura
- R$ 0,66
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

0%
Desvio Padrão (1a)
0%
IV (1a)

279,57%
EWMA (1a)
0
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 104 dias

18/12/2026 - 125 dias

15/01/2027 - 141 dias

19/02/2027 - 166 dias

16/04/2027 - 205 dias

21/05/2027 - 229 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
AZULK503	R$ 29,25	0	0		0	0	0	0	4.999.980,00	0	0	0	0		-1	4.738.580,437	R$ 277,50	AZULW503

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 337,70 -5.063%
AAPL34	R$ 76,64 0.446%
ABCB4	R$ 24,00 -0.456%
ABEV3	R$ 16,37 1.469%
AERI3	R$ 2,13 -1.389%
AGRO3	R$ 18,00 -1.153%
ALOS3	R$ 26,94 0.38%
ALPA4	R$ 13,20 0.457%
ALUP11	R$ 32,26 1.478%
AMAR3	R$ 0,63 1.613%
AMBP3	R$ 0,18 0%
AMZO34	R$ 61,01 2.058%
ANIM3	R$ 2,58 -1.149%
ARML3	R$ 2,88 -4.319%
ASAI3	R$ 7,94 3.117%
ASML34	R$ 172,50 -4.167%
AUAU3	R$ 3,21 0.312%
AUAU99	R$ 3,87 0%
AURA33	R$ 105,21 -5.216%
AURE3	R$ 11,36 0.531%
AXIA3	R$ 54,22 2.592%
AXIA98	R$ 65,09 0%
AXIA98	R$ 65,09 0%
AXIA99	R$ 71,57 0%
AXIA99	R$ 71,57 0%
AZZA3	R$ 20,10 3.608%
B3SA3	R$ 14,72 0.136%
BABA34	R$ 19,17 -0.156%
BACW39	R$ 80,09 -1.306%
BBAS3	R$ 19,86 1.43%
BBDC3	R$ 15,54 0.713%
BBDC4	R$ 17,84 0.905%
BBSE3	R$ 38,27 -0.932%
BEEF3	R$ 3,57 2%
BEEM39	R$ 57,82 -5.166%
BERK34	R$ 128,00 1.781%
BHIA3	R$ 1,13 -2.586%
BIAU39	R$ 102,00 0.631%
BLAU3	R$ 9,95 2.261%
BMGB4	R$ 5,36 2.29%
BMOB3	R$ 23,20 0.216%
BOVA11	R$ 168,21 0.652%
BOVB11	R$ 175,41 0.533%
BOVV11	R$ 176,45 0.581%
BOVX11	R$ 17,56 0.458%
BPAC11	R$ 52,80 1.13%
BRAP4	R$ 22,62 -0.528%
BRAV3	R$ 18,97 1.119%
BRAX11	R$ 143,56 0.497%
BRKM5	R$ 7,60 2.288%
BRSR6	R$ 13,55 -2.307%
BSLV39	R$ 96,46 -4.115%
CAML3	R$ 4,95 1.227%
CASH3	R$ 4,16 0.726%
CBAV3	R$ 10,72 -0.279%
CEAB3	R$ 9,81 0.204%
CHVX34	R$ 91,23 1.626%
CMIG3	R$ 15,80 0.637%
CMIG4	R$ 10,99 0.457%
CMIN3	R$ 4,28 -0.465%
COCA34	R$ 69,70 1.382%
COGN3	R$ 2,29 -2.553%
CPFE3	R$ 44,12 -0.563%
CPLE3	R$ 14,99 0.875%
CPLE99	R$ 15,63 0%
CPLE99	R$ 15,63 0%
CSAN3	R$ 3,75 2.74%
CSMG3	R$ 58,85 -0.792%
CSNA3	R$ 5,27 -1.311%
CURY3	R$ 34,33 1.358%
CVCB3	R$ 1,32 4.762%
CXSE3	R$ 19,43 -0.051%
CYRE3	R$ 21,60 -0.277%
CYRE99	R$ 25,45 0%
DASA3	R$ 2,76 1.471%
DIRR3	R$ 13,80 0.51%
DXCO3	R$ 4,83 0%
E1MR34	R$ 772,98 0%
ECOR3	R$ 6,98 2.496%
EGIE3	R$ 34,20 -0.058%
EMBJ3	R$ 78,80 0.587%
ENEV3	R$ 25,20 2.314%
ENGI11	R$ 46,66 1.281%
ENJU3	R$ 1,03 3%
EQTL3	R$ 38,20 1.461%
ESPA3	R$ 6,25 4.515%
EVEN3	R$ 5,57 -0.713%
EXXO34	R$ 90,65 1.296%
EZTC3	R$ 13,12 1.469%
FESA4	R$ 6,05 -0.329%
FLRY3	R$ 15,07 0.668%
GFSA3	R$ 1,33 9.917%
GGBR4	R$ 21,70 -0.913%
GGPS3	R$ 11,58 0.696%
GMAT3	R$ 3,84 1.319%
GMCO34	R$ 104,20 0.774%
GOAU4	R$ 9,55 -0.105%
GOGL34	R$ 150,00 0.207%
GOLD11	R$ 22,13 -1.073%
GRND3	R$ 3,86 -1.531%
GSGI34	R$ 189,50 -1.793%
HAPV3	R$ 10,28 -3.11%
HASH11	R$ 41,55 -2.488%
HBOR3	R$ 2,23 -0.889%
HBSA3	R$ 3,59 1.989%
HYPE3	R$ 20,33 0.445%
IFCM3	R$ 0,58 -3.333%
IGTI11	R$ 24,18 0.332%
INBR32	R$ 27,33 -0.546%
INTB3	R$ 13,49 3.135%
IRBR3	R$ 54,25 2.339%
ISAE4	R$ 27,85 -0.5%
ITLC34	R$ 114,68 -5.223%
ITSA4	R$ 13,03 0.54%
ITUB3	R$ 43,20 0.582%
ITUB4	R$ 41,05 0.269%
IVVB11	R$ 430,45 -0.614%
JALL3	R$ 2,21 0.455%
JBSS32	R$ 62,80 1.454%
JHSF3	R$ 10,75 -0.922%
JNJB34	R$ 82,49 5.016%
JPMC34	R$ 173,04 1.752%
KEPL3	R$ 6,60 -0.151%
KLBN11	R$ 16,81 -0.709%
LAVV3	R$ 10,95 0.459%
LEVE3	R$ 32,70 -1.089%
LILY34	R$ 191,00 0.289%
LJQQ3	R$ 1,38 0.73%
LOGG3	R$ 27,22 -0.802%
LOGN3	R$ 26,75 0%
LREN3	R$ 14,54 1.042%
LWSA3	R$ 3,76 -0.529%
M1TA34	R$ 104,71 0.828%
MATD3	R$ 4,71 -1.464%
MBRF3	R$ 16,80 9.876%
MCDC34	R$ 69,86 0.764%
MDIA3	R$ 17,38 0%
MDNE3	R$ 27,50 0.548%
MEAL3	R$ 0,96 -1.031%
MELI34	R$ 68,00 -0.337%
MGLU3	R$ 4,42 -5.15%
MILS3	R$ 15,38 0.523%
MLAS3	R$ 1,68 3.067%
MOTV3	R$ 14,21 2.083%
MOVI3	R$ 9,62 3.108%
MRVE3	R$ 4,90 -1.01%
MSFT34	R$ 81,06 2.608%
MTRE3	R$ 3,31 0.303%
MULT3	R$ 28,75 0.384%
MYPK3	R$ 9,10 -1.94%
N1VO34	R$ 30,69 5.428%
NASD11	R$ 21,18 -2.531%
NATU3	R$ 7,72 0.652%
NFLX34	R$ 7,59 1.065%
NVDC34	R$ 21,59 -3.487%
ONCO3	R$ 1,35 -0.735%
ORVR3	R$ 75,55 -0.33%
OXYP34	R$ 45,36 1.727%
P1GR34	R$ 534,85 0%
PAGS34	R$ 9,02 -2.169%
PCAR3	R$ 2,08 1.961%
PETR3	R$ 43,98 0.779%
PETR4	R$ 39,33 0.408%
PGMN3	R$ 3,68 0.272%
PIBB11	R$ 305,31 0.497%
PLPL3	R$ 8,25 -1.786%
PNVL3	R$ 10,98 0.182%
POMO4	R$ 5,81 -1.692%
POSI3	R$ 3,86 -1.026%
PRIO3	R$ 56,10 -1.023%
PSSA3	R$ 52,19 -1.187%
PTBL3	R$ 1,56 -2.5%
PYPL34	R$ 10,88 -1.982%
QBTC11	R$ 19,65 -1.652%
QUAL3	R$ 1,92 2.128%
RADL3	R$ 17,00 1.251%
RAIL3	R$ 12,90 3.448%
RAIZ4	R$ 0,42 0%
RANI3	R$ 7,63 -0.651%
RAPT4	R$ 4,41 -2.863%
RDOR3	R$ 34,34 1.508%
RECV3	R$ 10,11 -0.099%
RENT3	R$ 41,78 2.352%
RENT4	R$ 40,40 2.694%
RENT99	R$ 42,33 0%
RIAA3	R$ 8,78 1.503%
RIOT34	R$ 494,00 -2.042%
ROMI3	R$ 6,00 -1.8%
ROXO34	R$ 10,86 -1.719%
SANB11	R$ 26,75 -0.742%
SANB3	R$ 12,86 -0.541%
SAPR11	R$ 38,82 1.81%
SAUD3	R$ 13,81 1.246%
SBFG3	R$ 10,20 1.594%
SBSP3	R$ 28,16 0.896%
SEER3	R$ 10,99 -1.963%
SEQL3	R$ 0,07 -12.5%
SIMH3	R$ 7,77 3.6%
SIMN34	R$ 278,50 1.424%
SLCE3	R$ 13,46 0.298%
SMAL11	R$ 106,04 0.417%
SMFT3	R$ 18,85 -0.423%
SMTO3	R$ 14,77 1.164%
SOJA3	R$ 5,97 2.931%
SPCX34	R$ 53,90 1.948%
SPXI11	R$ 52,28 -0.722%
SUZB3	R$ 41,95 -0.214%
TAEE11	R$ 39,79 -0.326%
TASA4	R$ 5,04 1.408%
TCSA3	R$ 0,86 -9.474%
TEND3	R$ 35,00 1.744%
TIMS3	R$ 22,30 1.355%
TMOS34	R$ 49,75 0%
TOTS3	R$ 27,55 1.101%
TRAD3	R$ 1,21 -0.82%
TRIS3	R$ 4,00 -0.744%
TSLA34	R$ 61,51 -5.471%
TSMC34	R$ 283,80 -6.145%
TTEN3	R$ 15,19 6.298%
TUPY3	R$ 14,42 -0.208%
UGPA3	R$ 25,49 1.071%
UNIP6	R$ 60,00 0%
USIM5	R$ 8,66 -4.94%
VALE3	R$ 79,38 -1.891%
VAMO3	R$ 2,81 2.182%
VAMO99	R$ 3,03 0%
VBBR3	R$ 29,39 1.292%
VERZ34	R$ 40,30 3.069%
VISA34	R$ 85,95 2.7%
VIVA3	R$ 21,88 4.639%
VIVT3	R$ 34,28 2.206%
VLID3	R$ 17,33 0.991%
VULC3	R$ 14,52 0.833%
VVEO3	R$ 1,22 -3.175%
WALM34	R$ 38,55 2.937%
WEGE3	R$ 45,71 1.017%
WIZC3	R$ 7,74 2.246%
XBOV11	R$ 167,22 0.481%
XPBR31	R$ 81,32 0.209%
YDUQ3	R$ 8,53 0.947%

Você no controle das suas Opções

AZUL53 AZUL 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